Stockscreener 앱 받기
34.08
1.98%
-0.6881
Ishares U S Manufacturing Etf 주식 (MADE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $34.59 | $33.92 | $0.67 | 10,557.0 | -1.98% |
| 2026-10-13 | $34.77 | $34.22 | $0.5481 | 11,723.0 | -0.15% |
| 2026-10-12 | $35.03 | $34.77 | $0.2654 | 16,400.0 | -0.66% |
| 2026-10-09 | $35.11 | $34.92 | $0.19 | 20,073.0 | +0.66% |
| 2026-10-08 | $35.02 | $34.64 | $0.38 | 4,888.0 | -0.86% |
| 2026-10-07 | $35.31 | $34.81 | $0.4996 | 5,413.0 | -2.39% |
| 2026-10-06 | $36.12 | $35.88 | $0.24 | 36,090.0 | +0.85% |
| 2026-10-05 | $35.78 | $35.39 | $0.39 | 14,435.0 | +0.10% |
| 2026-10-02 | $35.71 | $35.44 | $0.27 | 7,163.0 | +1.31% |
| 2026-10-01 | $35.18 | $34.50 | $0.68 | 24,298.0 | +1.41% |
| 2026-09-30 | $35.13 | $34.69 | $0.44 | 8,754.0 | -1.11% |
| 2026-09-29 | $35.14 | $35.00 | $0.1424 | 6,658.0 | +0.37% |
| 2026-09-28 | $35.32 | $34.92 | $0.40 | 4,581.0 | -1.57% |
| 2026-09-25 | $35.51 | $35.28 | $0.2274 | 7,654.0 | +1.30% |
| 2026-09-24 | $35.25 | $34.88 | $0.37 | 6,228.0 | -1.03% |
| 2026-09-23 | $35.65 | $35.33 | $0.32 | 9,243.0 | -0.32% |
| 2026-09-22 | $35.54 | $35.26 | $0.28 | 3,833.0 | +0.42% |
| 2026-09-21 | $35.52 | $35.10 | $0.42 | 9,335.0 | +1.19% |
| 2026-09-18 | $34.97 | $34.71 | $0.2557 | 7,489.0 | +0.30% |
| 2026-09-17 | $35.28 | $34.85 | $0.43 | 8,530.0 | +0.75% |
| 2026-09-16 | $34.96 | $34.39 | $0.57 | 10,253.0 | +0.06% |
| 2026-09-15 | $34.87 | $34.53 | $0.34 | 13,295.0 | -0.77% |
Ishares U S Manufacturing Etf 주식 (MADE) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Manufacturing Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MADE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Manufacturing Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Manufacturing Etf 주식 (MADE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $36.12 | $33.92 | $2.20 | 151,040.0 | -1.76% |
| 2026-09 | $36.48 | $34.39 | $2.09 | 190,465.0 | -2.58% |
| 2026-08 | $39.11 | $35.51 | $3.60 | 299,008.0 | -3.00% |
| 2026-07 | $39.30 | $35.48 | $3.82 | 496,782.0 | -6.97% |
| 2026-06 | $39.68 | $36.00 | $3.68 | 387,681.0 | +4.86% |
| 2026-05 | $37.95 | $35.16 | $2.79 | 372,561.0 | +1.35% |
| 2026-04 | $37.61 | $33.21 | $4.40 | 470,917.0 | +11.43% |
| 2026-03 | $36.67 | $31.92 | $4.75 | 432,040.0 | -8.46% |
| 2026-02 | $37.16 | $34.09 | $3.07 | 632,401.0 | +6.46% |
| 2026-01 | $34.78 | $31.39 | $3.39 | 409,201.0 | +9.58% |
Ishares U S Manufacturing Etf 주식 (MADE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.22 | $30.43 | $1.79 | 232,662.0 | +1.99% |
| 2025-11 | $31.32 | $28.96 | $2.36 | 167,760.0 | +0.14% |
| 2025-10 | $31.09 | $28.40 | $2.69 | 162,429.0 | +5.28% |
| 2025-09 | $29.33 | $27.96 | $1.37 | 127,631.0 | +2.88% |
| 2025-08 | $28.83 | $27.22 | $1.61 | 153,705.0 | +1.43% |
| 2025-07 | $28.54 | $26.58 | $1.96 | 268,393.0 | +5.53% |
| 2025-06 | $26.67 | $25.07 | $1.60 | 118,859.0 | +4.23% |
| 2025-05 | $25.97 | $23.31 | $2.66 | 238,923.0 | +10.02% |
| 2025-04 | $23.72 | $19.92 | $3.80 | 513,225.0 | -0.09% |
| 2025-03 | $24.77 | $22.80 | $1.97 | 134,004.0 | -5.50% |
| 2025-02 | $25.37 | $24.20 | $1.17 | 209,027.0 | -3.61% |
| 2025-01 | $26.46 | $24.39 | $2.07 | 284,006.0 | +2.91% |
Ishares U S Manufacturing Etf 주식 (MADE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.55 | $2.39 | 204,509.0 | -7.81% |
| 2024-11 | $27.06 | $24.65 | $2.41 | 287,985.0 | +9.26% |
| 2024-10 | $25.59 | $24.60 | $0.9859 | 45,232.0 | -1.31% |
| 2024-09 | $25.01 | $23.03 | $1.98 | 37,489.0 | +1.33% |
| 2024-08 | $24.62 | $22.27 | $2.35 | 10,626.0 | +2.04% |
| 2024-07 | $24.37 | $23.57 | $0.7968 | 15,114.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):