Stockscreener 앱 받기
126.95
0.20%
-0.26
시간 외 거래:
126.94
-0.01
-0.01%
Ishares U S Financials Etf 주식 (IYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $127.4 | $126.7 | $0.7275 | 1,206,265.0 | -0.20% |
| 2025-12-04 | $127.5 | $126.6 | $0.89 | 571,322.0 | +0.51% |
| 2025-12-03 | $126.7 | $124.9 | $1.73 | 158,646.0 | +1.33% |
| 2025-12-02 | $125.5 | $124.5 | $0.96 | 232,467.0 | -0.10% |
| 2025-12-01 | $126.0 | $125.0 | $1.00 | 188,666.0 | -0.74% |
| 2025-11-28 | $126.5 | $125.4 | $1.10 | 146,875.0 | +0.71% |
| 2025-11-26 | $125.6 | $124.2 | $1.41 | 266,347.0 | +0.92% |
| 2025-11-25 | $124.2 | $122.3 | $1.85 | 264,165.0 | +1.28% |
| 2025-11-24 | $122.7 | $121.0 | $1.67 | 504,214.0 | +0.49% |
| 2025-11-21 | $122.4 | $120.3 | $2.06 | 295,036.0 | +0.94% |
| 2025-11-20 | $123.8 | $120.5 | $3.28 | 260,339.0 | -1.00% |
| 2025-11-19 | $122.0 | $121.0 | $0.9524 | 209,044.0 | +0.35% |
| 2025-11-18 | $122.4 | $120.8 | $1.63 | 253,973.0 | +0.10% |
| 2025-11-17 | $123.7 | $120.8 | $2.96 | 378,450.0 | -1.96% |
| 2025-11-14 | $124.5 | $123.0 | $1.52 | 330,171.0 | -0.59% |
| 2025-11-13 | $126.4 | $124.3 | $2.08 | 370,935.0 | -1.46% |
| 2025-11-12 | $126.8 | $125.1 | $1.64 | 272,956.0 | +1.06% |
| 2025-11-11 | $125.4 | $124.5 | $0.93 | 180,502.0 | +0.36% |
| 2025-11-10 | $125.0 | $123.8 | $1.16 | 364,013.0 | +0.38% |
| 2025-11-07 | $124.1 | $122.1 | $1.98 | 604,800.0 | +1.08% |
Ishares U S Financials Etf 주식 (IYF) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Financials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Financials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Financials Etf 주식 (IYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $127.5 | $124.5 | $2.97 | 3,563,631.0 | +0.78% |
| 2025-11 | $126.8 | $120.3 | $6.46 | 8,796,491.0 | +2.75% |
| 2025-10 | $126.5 | $120.3 | $6.23 | 8,772,707.0 | -3.19% |
| 2025-09 | $128.1 | $123.3 | $4.80 | 5,440,878.0 | +0.72% |
| 2025-08 | $126.1 | $118.6 | $7.48 | 9,157,829.0 | +2.93% |
| 2025-07 | $124.6 | $119.1 | $5.43 | 5,954,763.0 | +0.96% |
| 2025-06 | $121.1 | $113.9 | $7.20 | 9,836,460.0 | +4.26% |
| 2025-05 | $118.1 | $109.7 | $8.41 | 5,554,338.0 | +4.98% |
| 2025-04 | $114.3 | $95.34 | $18.92 | 10,893,428.0 | -2.05% |
| 2025-03 | $119.6 | $107.1 | $12.49 | 12,560,848.0 | -4.69% |
| 2025-02 | $119.7 | $114.3 | $5.41 | 5,097,917.0 | +0.25% |
| 2025-01 | $119.3 | $107.8 | $11.56 | 6,941,676.0 | +6.81% |
Ishares U S Financials Etf 주식 (IYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.1 | $108.3 | $10.87 | 6,272,182.0 | -7.12% |
| 2024-11 | $119.9 | $105.3 | $14.62 | 4,853,354.0 | +11.53% |
| 2024-10 | $110.1 | $102.2 | $7.94 | 6,587,234.0 | +2.73% |
| 2024-09 | $105.2 | $98.62 | $6.58 | 6,410,653.0 | -1.09% |
| 2024-08 | $105.1 | $92.83 | $12.29 | 3,225,772.0 | +3.71% |
| 2024-07 | $102.2 | $94.54 | $7.63 | 7,530,969.0 | +7.11% |
| 2024-06 | $95.46 | $92.00 | $3.46 | 4,878,113.0 | -0.71% |
| 2024-05 | $96.85 | $91.32 | $5.53 | 1,480,689.0 | +4.50% |
| 2024-04 | $95.81 | $89.10 | $6.71 | 2,993,714.0 | -4.70% |
| 2024-03 | $95.88 | $90.35 | $5.53 | 2,065,841.0 | +5.11% |
| 2024-02 | $91.32 | $85.37 | $5.95 | 2,424,127.0 | +4.54% |
| 2024-01 | $88.55 | $83.28 | $5.27 | 5,674,714.0 | +1.92% |
Ishares U S Financials Etf 주식 (IYF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.84 | $80.57 | $5.27 | 2,487,721.0 | +5.86% |
| 2023-11 | $80.75 | $72.54 | $8.21 | 3,838,992.0 | +11.18% |
| 2023-10 | $76.29 | $70.45 | $5.84 | 3,271,129.0 | -2.93% |
| 2023-09 | $78.89 | $74.17 | $4.72 | 4,574,055.0 | -2.73% |
| 2023-08 | $79.73 | $74.75 | $4.98 | 2,638,232.0 | -3.21% |
| 2023-07 | $80.23 | $73.36 | $6.87 | 3,368,884.0 | +6.43% |
| 2023-06 | $75.17 | $70.07 | $5.10 | 2,838,906.0 | +6.28% |
| 2023-05 | $73.80 | $68.31 | $5.49 | 3,467,129.0 | -4.06% |
| 2023-04 | $74.46 | $69.70 | $4.76 | 3,612,823.0 | +2.85% |
| 2023-03 | $80.14 | $66.91 | $13.23 | 6,510,885.0 | -10.07% |
| 2023-02 | $82.30 | $78.20 | $4.10 | 2,019,316.0 | -2.31% |
| 2023-01 | $80.98 | $75.15 | $5.83 | 3,210,226.0 | +7.30% |
0.11%
0.45%
자본화:
|
볼륨(24시간):