Stockscreener 앱 받기
144.27
1.09%
1.55
Ishares Dow Jones U S Etf 주식 (IYY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $145.4 | $141.8 | $3.58 | 37,550.0 | +1.09% |
| 2024-12-19 | $144.4 | $142.6 | $1.81 | 85,667.0 | +0.04% |
| 2024-12-18 | $147.8 | $142.7 | $5.08 | 41,799.0 | -3.14% |
| 2024-12-17 | $147.6 | $147.0 | $0.5506 | 18,232.0 | -0.83% |
| 2024-12-16 | $148.7 | $148.1 | $0.6486 | 41,167.0 | +0.45% |
| 2024-12-13 | $148.6 | $147.5 | $1.11 | 14,252.0 | -0.11% |
| 2024-12-12 | $148.6 | $148.0 | $0.56 | 13,285.0 | -0.48% |
| 2024-12-11 | $149.0 | $148.2 | $0.7452 | 16,734.0 | +0.83% |
| 2024-12-10 | $148.4 | $147.4 | $0.95 | 10,478.0 | -0.41% |
| 2024-12-09 | $149.1 | $148.0 | $1.10 | 15,455.0 | -0.69% |
| 2024-12-06 | $149.3 | $148.9 | $0.42 | 16,147.0 | +0.30% |
| 2024-12-05 | $149.2 | $148.7 | $0.514 | 30,844.0 | -0.21% |
| 2024-12-04 | $149.0 | $148.5 | $0.5469 | 21,339.0 | +0.66% |
| 2024-12-03 | $148.0 | $147.6 | $0.44 | 22,506.0 | +0.06% |
| 2024-12-02 | $148.1 | $147.7 | $0.45 | 29,879.0 | +0.16% |
| 2024-11-29 | $147.8 | $147.1 | $0.664 | 12,935.0 | +0.60% |
| 2024-11-27 | $147.3 | $146.4 | $0.92 | 17,311.0 | -0.38% |
| 2024-11-26 | $147.4 | $146.7 | $0.7075 | 32,835.0 | +0.47% |
| 2024-11-25 | $147.4 | $146.4 | $1.03 | 39,639.0 | +0.40% |
| 2024-11-22 | $146.1 | $145.4 | $0.705 | 14,970.0 | +0.44% |
Ishares Dow Jones U S Etf 주식 (IYY) 연도별 가격 이력
이 심층 분석에서는 Ishares Dow Jones U S Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IYY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Dow Jones U S Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Dow Jones U S Etf 주식 (IYY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $149.3 | $141.8 | $7.49 | 452,884.0 | -2.32% |
| 2024-11 | $147.8 | $138.5 | $9.33 | 667,663.0 | +6.56% |
| 2024-10 | $142.7 | $137.6 | $5.11 | 1,100,836.0 | -0.71% |
| 2024-09 | $139.7 | $131.2 | $8.53 | 1,574,107.0 | +1.71% |
| 2024-08 | $137.3 | $123.6 | $13.72 | 608,514.0 | +2.28% |
| 2024-07 | $137.6 | $131.1 | $6.50 | 479,640.0 | +1.41% |
| 2024-06 | $133.6 | $127.5 | $6.08 | 427,798.0 | +3.02% |
| 2024-05 | $130.0 | $122.0 | $7.96 | 377,795.0 | +4.76% |
| 2024-04 | $128.3 | $120.6 | $7.72 | 660,126.0 | -4.29% |
| 2024-03 | $128.3 | $123.5 | $4.79 | 522,662.0 | +3.11% |
| 2024-02 | $124.6 | $118.2 | $6.41 | 608,331.0 | +5.27% |
| 2024-01 | $120.1 | $114.2 | $5.92 | 773,735.0 | +1.27% |
Ishares Dow Jones U S Etf 주식 (IYY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $117.0 | $111.0 | $6.03 | 730,122.0 | +4.61% |
| 2023-11 | $111.8 | $101.9 | $9.87 | 1,466,659.0 | +9.42% |
| 2023-10 | $106.8 | $99.61 | $7.24 | 695,779.0 | -2.56% |
| 2023-09 | $110.8 | $103.1 | $7.72 | 682,320.0 | -5.11% |
| 2023-08 | $111.9 | $105.6 | $6.25 | 932,469.0 | -1.76% |
| 2023-07 | $112.5 | $106.7 | $5.81 | 596,775.0 | +3.46% |
| 2023-06 | $108.5 | $101.6 | $6.91 | 875,681.0 | +6.50% |
| 2023-05 | $102.9 | $98.40 | $4.50 | 1,136,143.0 | +0.52% |
| 2023-04 | $101.4 | $98.37 | $3.00 | 761,543.0 | +1.12% |
| 2023-03 | $100.1 | $92.99 | $7.12 | 919,910.0 | +2.55% |
| 2023-02 | $102.8 | $96.74 | $6.11 | 645,846.0 | -2.18% |
| 2023-01 | $100.0 | $92.37 | $7.67 | 1,160,482.0 | +6.74% |
Ishares Dow Jones U S Etf 주식 (IYY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $100.3 | $91.63 | $8.64 | 1,146,844.0 | -6.28% |
| 2022-11 | $99.71 | $90.37 | $9.34 | 1,295,362.0 | +5.38% |
| 2022-10 | $95.35 | $85.43 | $9.92 | 1,429,418.0 | +7.89% |
| 2022-09 | $101.1 | $87.60 | $13.54 | 871,546.0 | -9.62% |
| 2022-08 | $106.0 | $97.03 | $9.02 | 1,282,759.0 | -3.87% |
| 2022-07 | $101.2 | $90.97 | $10.18 | 872,370.0 | +9.30% |
| 2022-06 | $102.3 | $88.73 | $13.57 | 1,422,336.0 | -8.59% |
| 2022-05 | $105.5 | $93.26 | $12.24 | 1,408,783.0 | -0.22% |
| 2022-04 | $112.7 | $101.1 | $11.62 | 1,045,201.0 | -9.08% |
| 2022-03 | $114.0 | $102.1 | $11.93 | 1,729,307.0 | +3.18% |
| 2022-02 | $113.0 | $101.1 | $11.97 | 1,688,613.0 | -2.69% |
| 2022-01 | $119.0 | $103.8 | $15.22 | 2,282,192.0 | -5.89% |
1.17%
0.28%
자본화:
|
볼륨(24시간):