Stockscreener 앱 받기
66.80
0.22%
-0.15
시간 외 거래:
67.12
0.32
+0.48%
Ishares U S Consumer Staples Etf 주식 (IYK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $66.92 | $66.43 | $0.49 | 304,428.0 | -0.22% |
| 2025-10-30 | $67.37 | $66.89 | $0.48 | 447,838.0 | -0.36% |
| 2025-10-29 | $68.27 | $67.09 | $1.18 | 493,231.0 | -2.17% |
| 2025-10-28 | $69.21 | $68.63 | $0.58 | 119,364.0 | -0.85% |
| 2025-10-27 | $69.32 | $68.85 | $0.47 | 170,789.0 | +0.10% |
| 2025-10-24 | $69.73 | $69.20 | $0.53 | 228,975.0 | +0.03% |
| 2025-10-23 | $69.62 | $68.97 | $0.6499 | 133,857.0 | -0.50% |
| 2025-10-22 | $69.89 | $68.94 | $0.95 | 191,185.0 | +0.55% |
| 2025-10-21 | $69.52 | $68.76 | $0.76 | 294,749.0 | -0.30% |
| 2025-10-20 | $69.59 | $69.14 | $0.45 | 205,973.0 | -0.01% |
| 2025-10-17 | $69.46 | $68.78 | $0.68 | 155,563.0 | +1.24% |
| 2025-10-16 | $69.18 | $68.49 | $0.69 | 226,702.0 | -0.04% |
| 2025-10-15 | $69.09 | $68.37 | $0.72 | 120,430.0 | -0.25% |
| 2025-10-14 | $68.77 | $67.90 | $0.8622 | 265,407.0 | +1.07% |
| 2025-10-13 | $68.31 | $67.74 | $0.57 | 194,915.0 | -0.57% |
| 2025-10-10 | $68.81 | $68.15 | $0.66 | 213,818.0 | +0.63% |
| 2025-10-09 | $67.95 | $67.45 | $0.501 | 112,148.0 | +0.46% |
| 2025-10-08 | $68.06 | $67.53 | $0.525 | 114,610.0 | -0.66% |
| 2025-10-07 | $68.21 | $67.31 | $0.90 | 207,741.0 | +1.07% |
| 2025-10-06 | $67.77 | $67.32 | $0.4481 | 165,536.0 | -0.81% |
| 2025-10-03 | $68.25 | $67.89 | $0.355 | 129,809.0 | -0.18% |
| 2025-10-02 | $68.38 | $67.95 | $0.43 | 252,271.0 | -0.51% |
| 2025-10-01 | $68.48 | $68.06 | $0.42 | 199,646.0 | +0.00% |
Ishares U S Consumer Staples Etf 주식 (IYK) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Consumer Staples Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IYK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Consumer Staples Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Consumer Staples Etf 주식 (IYK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $69.89 | $66.43 | $3.46 | 5,253,413.0 | -2.32% |
| 2025-09 | $70.85 | $67.60 | $3.25 | 4,018,774.0 | -2.77% |
| 2025-08 | $72.24 | $68.60 | $3.64 | 4,536,295.0 | +2.72% |
| 2025-07 | $71.67 | $68.37 | $3.30 | 4,087,824.0 | -2.84% |
| 2025-06 | $71.60 | $69.55 | $2.05 | 4,615,951.0 | -1.67% |
| 2025-05 | $71.99 | $68.21 | $3.78 | 5,272,812.0 | +0.84% |
| 2025-04 | $73.01 | $66.76 | $6.25 | 7,601,531.0 | -0.68% |
| 2025-03 | $73.25 | $68.66 | $4.59 | 5,227,163.0 | +1.14% |
| 2025-02 | $71.24 | $65.33 | $5.91 | 4,552,815.0 | +6.63% |
| 2025-01 | $67.48 | $63.18 | $4.30 | 2,808,226.0 | +1.17% |
Ishares U S Consumer Staples Etf 주식 (IYK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.82 | $65.12 | $5.70 | 1,784,914.0 | -7.90% |
| 2024-11 | $71.14 | $67.88 | $3.26 | 1,543,970.0 | +3.81% |
| 2024-10 | $71.00 | $68.27 | $2.73 | 1,339,654.0 | -3.19% |
| 2024-09 | $72.29 | $69.62 | $2.67 | 3,990,187.0 | -0.31% |
| 2024-08 | $70.80 | $67.92 | $2.88 | 2,296,849.0 | +4.26% |
| 2024-07 | $68.68 | $65.04 | $3.64 | 1,911,312.0 | +3.27% |
| 2024-06 | $67.56 | $65.19 | $2.37 | 1,006,140.0 | -1.67% |
| 2024-05 | $68.40 | $65.34 | $3.06 | 1,561,194.0 | -0.01% |
| 2024-04 | $67.76 | $63.95 | $3.81 | 2,321,935.0 | -1.11% |
| 2024-03 | $67.85 | $64.69 | $3.16 | 2,253,676.0 | +3.66% |
| 2024-02 | $65.89 | $63.68 | $2.21 | 1,756,554.0 | +1.20% |
| 2024-01 | $65.20 | $63.21 | $1.99 | 2,629,797.0 | +0.88% |
Ishares U S Consumer Staples Etf 주식 (IYK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.72 | $62.36 | $2.36 | 3,517,767.0 | +0.67% |
| 2023-11 | $63.52 | $60.94 | $2.58 | 3,474,714.0 | +3.76% |
| 2023-10 | $62.11 | $59.04 | $3.07 | 4,518,672.0 | -1.59% |
| 2023-09 | $65.76 | $61.94 | $3.82 | 5,777,112.0 | -5.07% |
| 2023-08 | $68.70 | $64.91 | $3.79 | 3,929,682.0 | -3.82% |
| 2023-07 | $68.62 | $65.85 | $2.77 | 4,030,392.0 | +1.99% |
| 2023-06 | $67.03 | $64.73 | $2.29 | 4,832,589.0 | +2.73% |
| 2023-05 | $69.43 | $64.59 | $4.84 | 3,705,360.0 | -5.87% |
| 2023-04 | $69.05 | $66.28 | $2.77 | 2,692,368.0 | +3.96% |
| 2023-03 | $66.41 | $63.28 | $3.13 | 4,373,514.0 | +3.15% |
| 2023-02 | $66.62 | $64.37 | $2.26 | 4,855,794.0 | -2.54% |
| 2023-01 | $68.66 | $64.61 | $4.05 | 6,090,669.0 | -2.27% |
0.09%
0.22%
자본화:
|
볼륨(24시간):