Stockscreener 앱 받기
37.16
1.55%
-0.585
Ishares U S Manufacturing Etf 주식 (MADE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $37.80 | $37.15 | $0.65 | 3,114.0 | -1.42% |
| 2026-05-06 | $37.75 | $37.23 | $0.52 | 25,943.0 | +2.71% |
| 2026-05-05 | $36.95 | $36.69 | $0.265 | 19,685.0 | +0.61% |
| 2026-05-04 | $36.90 | $36.45 | $0.4499 | 12,877.0 | -0.76% |
| 2026-05-01 | $37.32 | $36.78 | $0.54 | 18,769.0 | -0.86% |
| 2026-04-30 | $37.13 | $36.46 | $0.668 | 10,143.0 | +3.00% |
| 2026-04-29 | $36.39 | $35.96 | $0.4295 | 9,250.0 | +0.02% |
| 2026-04-28 | $36.31 | $35.68 | $0.63 | 13,286.0 | -1.88% |
| 2026-04-27 | $36.91 | $36.59 | $0.315 | 9,175.0 | -0.16% |
| 2026-04-24 | $37.27 | $36.73 | $0.54 | 47,091.0 | -0.89% |
| 2026-04-23 | $37.30 | $36.59 | $0.705 | 40,358.0 | +1.06% |
| 2026-04-22 | $37.34 | $36.55 | $0.79 | 18,509.0 | -0.57% |
| 2026-04-21 | $37.61 | $36.94 | $0.67 | 11,012.0 | -0.94% |
| 2026-04-20 | $37.33 | $37.02 | $0.31 | 15,513.0 | +0.46% |
| 2026-04-17 | $37.36 | $36.67 | $0.69 | 38,450.0 | +2.51% |
| 2026-04-16 | $36.26 | $35.91 | $0.35 | 12,380.0 | -0.08% |
| 2026-04-15 | $37.08 | $36.08 | $0.9999 | 29,619.0 | -2.13% |
| 2026-04-14 | $37.08 | $36.80 | $0.2801 | 40,151.0 | +1.09% |
| 2026-04-13 | $36.68 | $36.18 | $0.50 | 31,373.0 | +0.83% |
| 2026-04-10 | $36.49 | $36.15 | $0.3399 | 12,924.0 | +0.47% |
| 2026-04-09 | $36.24 | $35.66 | $0.575 | 25,595.0 | +1.46% |
| 2026-04-08 | $35.66 | $35.31 | $0.35 | 21,995.0 | +5.16% |
| 2026-04-07 | $33.89 | $33.55 | $0.335 | 6,617.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $37.80 | $36.45 | $1.35 | 80,388.0 | +0.23% |
| 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% |
0.49%
0.13%
자본화:
|
볼륨(24시간):