Stockscreener 앱 받기
77.21
1.38%
1.05
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $77.26 | $76.65 | $0.61 | 1,034,586.0 | +1.38% |
| 2026-10-15 | $77.63 | $76.03 | $1.60 | 306,266.0 | +0.51% |
| 2026-10-14 | $75.81 | $74.70 | $1.11 | 188,493.0 | +1.96% |
| 2026-10-13 | $74.90 | $73.96 | $0.94 | 173,865.0 | -0.03% |
| 2026-10-12 | $74.34 | $73.59 | $0.75 | 269,860.0 | +1.24% |
| 2026-10-09 | $73.56 | $73.18 | $0.3803 | 161,527.0 | -0.10% |
| 2026-10-08 | $73.70 | $72.15 | $1.55 | 2,110,903.0 | +2.24% |
| 2026-10-07 | $72.53 | $71.87 | $0.66 | 230,600.0 | -0.13% |
| 2026-10-06 | $72.39 | $71.78 | $0.61 | 241,180.0 | +0.50% |
| 2026-10-05 | $71.64 | $70.60 | $1.04 | 182,172.0 | +1.00% |
| 2026-10-02 | $71.09 | $70.57 | $0.52 | 339,027.0 | +0.33% |
| 2026-10-01 | $70.99 | $70.54 | $0.45 | 677,778.0 | -0.07% |
| 2026-09-30 | $72.00 | $70.72 | $1.28 | 295,612.0 | -1.44% |
| 2026-09-29 | $71.76 | $71.19 | $0.57 | 380,546.0 | -0.10% |
| 2026-09-28 | $72.04 | $71.31 | $0.73 | 511,303.0 | +0.10% |
| 2026-09-25 | $71.78 | $71.19 | $0.595 | 253,062.0 | +0.10% |
| 2026-09-24 | $72.81 | $71.67 | $1.14 | 3,115,971.0 | -0.65% |
| 2026-09-23 | $72.77 | $71.98 | $0.79 | 125,991.0 | -0.41% |
| 2026-09-22 | $72.69 | $72.22 | $0.47 | 81,121.0 | +0.76% |
| 2026-09-21 | $72.32 | $71.83 | $0.49 | 89,747.0 | -0.65% |
| 2026-09-18 | $72.67 | $72.26 | $0.41 | 304,815.0 | -0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $77.63 | $70.54 | $7.09 | 5,916,257.0 | +9.16% |
| 2026-09 | $75.96 | $70.72 | $5.23 | 7,155,573.0 | -5.26% |
| 2026-08 | $76.38 | $73.44 | $2.94 | 3,858,578.0 | -0.03% |
| 2026-07 | $78.33 | $72.72 | $5.61 | 4,033,146.0 | +2.78% |
| 2026-06 | $74.11 | $69.97 | $4.14 | 7,103,551.0 | +2.18% |
| 2026-05 | $73.44 | $70.53 | $2.91 | 6,762,097.0 | -0.92% |
| 2026-04 | $71.92 | $68.83 | $3.09 | 6,464,029.0 | +2.48% |
| 2026-03 | $77.51 | $68.98 | $8.53 | 14,550,509.0 | -9.80% |
| 2026-02 | $77.70 | $71.22 | $6.48 | 9,079,466.0 | +8.63% |
| 2026-01 | $71.48 | $65.21 | $6.27 | 5,717,413.0 | +6.80% |
Ishares U S Consumer Staples Etf 주식 (IYK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.56 | $66.41 | $3.16 | 5,847,184.0 | -2.98% |
| 2025-11 | $69.47 | $66.07 | $3.41 | 5,458,041.0 | +3.91% |
| 2025-10 | $69.89 | $66.43 | $3.46 | 4,948,985.0 | -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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):