Stockscreener 앱 받기
47.53
0.76%
0.36
시간 외 거래:
47.60
0.07
+0.15%
Ishares U S Energy Etf 주식 (IYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $47.61 | $47.19 | $0.42 | 108,938.0 | +0.76% |
| 2024-11-04 | $47.26 | $46.60 | $0.66 | 117,663.0 | +1.84% |
| 2024-11-01 | $47.38 | $46.25 | $1.13 | 124,505.0 | -0.56% |
| 2024-10-31 | $46.93 | $46.51 | $0.42 | 420,281.0 | +0.60% |
| 2024-10-30 | $46.67 | $46.15 | $0.52 | 141,740.0 | +0.17% |
| 2024-10-29 | $46.79 | $46.11 | $0.68 | 142,872.0 | -1.32% |
| 2024-10-28 | $46.88 | $46.13 | $0.75 | 169,094.0 | -0.62% |
| 2024-10-25 | $47.49 | $47.02 | $0.475 | 147,904.0 | +0.06% |
| 2024-10-24 | $47.32 | $46.80 | $0.52 | 125,138.0 | +0.08% |
| 2024-10-23 | $47.35 | $46.79 | $0.561 | 216,849.0 | -0.68% |
| 2024-10-22 | $47.58 | $47.22 | $0.36 | 288,108.0 | +0.23% |
| 2024-10-21 | $47.84 | $47.16 | $0.68 | 176,858.0 | -0.34% |
| 2024-10-18 | $47.63 | $47.09 | $0.54 | 159,633.0 | -0.42% |
| 2024-10-17 | $47.74 | $47.35 | $0.385 | 267,393.0 | +0.51% |
| 2024-10-16 | $47.53 | $47.28 | $0.2507 | 151,620.0 | +0.45% |
| 2024-10-15 | $47.72 | $47.13 | $0.585 | 253,304.0 | -3.08% |
| 2024-10-14 | $48.81 | $48.38 | $0.425 | 132,743.0 | -0.25% |
| 2024-10-11 | $48.98 | $48.39 | $0.59 | 160,608.0 | +0.64% |
| 2024-10-10 | $48.72 | $48.10 | $0.62 | 162,368.0 | +0.56% |
| 2024-10-09 | $48.34 | $47.51 | $0.83 | 253,346.0 | +0.54% |
| 2024-10-08 | $48.60 | $47.72 | $0.88 | 288,946.0 | -2.54% |
Ishares U S Energy Etf 주식 (IYE) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IYE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.61 | $46.25 | $1.36 | 460,044.0 | +2.04% |
| 2024-10 | $49.52 | $45.86 | $3.66 | 5,532,733.0 | +0.52% |
| 2024-09 | $47.94 | $43.71 | $4.23 | 5,768,359.0 | -3.54% |
| 2024-08 | $49.14 | $44.84 | $4.30 | 5,148,112.0 | -1.98% |
| 2024-07 | $49.72 | $46.68 | $3.04 | 5,286,464.0 | +2.10% |
| 2024-06 | $48.92 | $45.98 | $2.94 | 7,505,630.0 | -2.34% |
| 2024-05 | $49.86 | $47.64 | $2.22 | 12,136,429.0 | +0.57% |
| 2024-04 | $51.70 | $48.83 | $2.87 | 12,302,712.0 | -1.07% |
| 2024-03 | $49.45 | $45.00 | $4.45 | 7,615,224.0 | +9.63% |
| 2024-02 | $45.44 | $42.99 | $2.45 | 13,102,613.0 | +3.30% |
| 2024-01 | $45.61 | $41.46 | $4.15 | 11,931,815.0 | -1.13% |
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.31 | $42.28 | $3.03 | 11,222,080.0 | -0.72% |
| 2023-11 | $46.17 | $43.17 | $3.00 | 10,428,258.0 | -0.80% |
| 2023-10 | $48.56 | $44.20 | $4.37 | 13,827,981.0 | -5.55% |
| 2023-09 | $49.10 | $46.92 | $2.18 | 8,950,188.0 | +1.24% |
| 2023-08 | $47.42 | $44.92 | $2.50 | 10,327,069.0 | +1.34% |
| 2023-07 | $46.36 | $41.43 | $4.93 | 7,977,716.0 | +7.91% |
| 2023-06 | $43.19 | $40.24 | $2.95 | 11,492,411.0 | +6.07% |
| 2023-05 | $44.53 | $40.28 | $4.25 | 9,832,312.0 | -9.38% |
| 2023-04 | $46.13 | $43.37 | $2.76 | 7,369,396.0 | +1.87% |
| 2023-03 | $46.48 | $39.94 | $6.54 | 14,512,664.0 | -1.17% |
| 2023-02 | $47.75 | $43.70 | $4.05 | 7,966,592.0 | -7.09% |
| 2023-01 | $49.12 | $43.93 | $5.19 | 17,305,406.0 | +2.50% |
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.54 | $44.26 | $5.28 | 11,541,580.0 | -5.26% |
| 2022-11 | $50.75 | $46.97 | $3.78 | 13,757,210.0 | +1.47% |
| 2022-10 | $48.96 | $40.63 | $8.33 | 20,791,381.0 | +23.02% |
| 2022-09 | $45.44 | $37.47 | $7.97 | 21,295,410.0 | -10.29% |
| 2022-08 | $46.25 | $38.47 | $7.78 | 19,752,484.0 | +3.42% |
| 2022-07 | $42.49 | $34.94 | $7.55 | 43,858,343.0 | +11.15% |
| 2022-06 | $49.31 | $37.06 | $12.25 | 32,215,634.0 | -17.00% |
| 2022-05 | $47.63 | $39.48 | $8.15 | 81,466,992.0 | +15.03% |
| 2022-04 | $43.31 | $37.71 | $5.60 | 55,942,337.0 | -2.42% |
| 2022-03 | $42.45 | $37.29 | $5.16 | 95,460,628.0 | +8.86% |
| 2022-02 | $37.63 | $34.68 | $2.95 | 89,357,348.0 | +7.37% |
| 2022-01 | $35.45 | $30.12 | $5.33 | 91,664,512.0 | +16.31% |
1.06%
자본화:
|
볼륨(24시간):