Stockscreener 앱 받기
49.29
1.90%
0.92
시간 외 거래:
49.35
0.06
+0.12%
Ishares Gold Trust 주식 (IAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $49.38 | $49.16 | $0.22 | 5,290,448.0 | +1.90% |
| 2024-11-15 | $48.63 | $48.32 | $0.3121 | 5,493,396.0 | -0.19% |
| 2024-11-14 | $48.66 | $48.29 | $0.37 | 6,169,955.0 | -0.27% |
| 2024-11-13 | $49.38 | $48.59 | $0.795 | 8,925,186.0 | -1.00% |
| 2024-11-12 | $49.41 | $48.95 | $0.455 | 7,702,296.0 | -0.87% |
| 2024-11-11 | $49.62 | $49.29 | $0.3349 | 9,826,573.0 | -2.35% |
| 2024-11-08 | $50.98 | $50.66 | $0.325 | 27,811,261.0 | -0.71% |
| 2024-11-07 | $51.16 | $50.73 | $0.43 | 4,246,474.0 | +1.65% |
| 2024-11-06 | $50.56 | $50.08 | $0.485 | 10,909,903.0 | -3.05% |
| 2024-11-05 | $51.93 | $51.60 | $0.325 | 2,328,859.0 | +0.21% |
| 2024-11-04 | $51.85 | $51.59 | $0.2602 | 3,208,256.0 | +0.15% |
| 2024-11-01 | $52.11 | $51.62 | $0.495 | 5,549,592.0 | -0.42% |
| 2024-10-31 | $52.26 | $51.57 | $0.69 | 11,360,378.0 | -1.54% |
| 2024-10-30 | $52.69 | $52.33 | $0.365 | 3,316,599.0 | +0.55% |
| 2024-10-29 | $52.40 | $51.98 | $0.42 | 8,914,653.0 | +1.12% |
| 2024-10-28 | $51.85 | $51.72 | $0.135 | 4,097,440.0 | -0.04% |
| 2024-10-25 | $51.84 | $51.48 | $0.365 | 2,882,087.0 | +0.23% |
| 2024-10-24 | $51.80 | $51.40 | $0.395 | 3,455,397.0 | +0.76% |
| 2024-10-23 | $51.76 | $51.15 | $0.61 | 5,303,109.0 | -1.21% |
| 2024-10-22 | $51.92 | $51.63 | $0.29 | 4,303,562.0 | +1.05% |
Ishares Gold Trust 주식 (IAU) 연도별 가격 이력
이 심층 분석에서는 Ishares Gold Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IAU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Gold Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Gold Trust 주식 (IAU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.11 | $48.29 | $3.82 | 102,752,647.0 | -4.92% |
| 2024-10 | $52.69 | $49.20 | $3.49 | 122,616,947.0 | +4.31% |
| 2024-09 | $50.57 | $46.72 | $3.85 | 90,124,776.0 | +5.12% |
| 2024-08 | $47.83 | $44.99 | $2.84 | 153,327,741.0 | +2.12% |
| 2024-07 | $46.93 | $43.84 | $3.09 | 91,531,811.0 | +5.39% |
| 2024-06 | $44.95 | $43.23 | $1.71 | 80,569,610.0 | -0.14% |
| 2024-05 | $46.09 | $43.05 | $3.04 | 137,526,628.0 | +1.59% |
| 2024-04 | $45.98 | $42.15 | $3.83 | 240,436,517.0 | +3.07% |
| 2024-03 | $42.09 | $38.65 | $3.44 | 111,858,021.0 | +8.69% |
| 2024-02 | $39.08 | $37.53 | $1.55 | 103,990,304.0 | +0.42% |
| 2024-01 | $39.18 | $37.88 | $1.30 | 113,349,010.0 | -1.38% |
Ishares Gold Trust 주식 (IAU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.45 | $37.40 | $2.05 | 113,311,041.0 | +1.27% |
| 2023-11 | $38.80 | $36.57 | $2.23 | 105,406,757.0 | +2.53% |
| 2023-10 | $38.04 | $34.35 | $3.69 | 156,892,676.0 | +7.43% |
| 2023-09 | $36.96 | $34.96 | $2.00 | 114,541,479.0 | -4.79% |
| 2023-08 | $37.03 | $35.70 | $1.33 | 126,315,314.0 | -1.21% |
| 2023-07 | $37.60 | $36.05 | $1.55 | 75,045,294.0 | +2.23% |
| 2023-06 | $37.58 | $35.87 | $1.71 | 84,833,166.0 | -2.18% |
| 2023-05 | $39.04 | $36.75 | $2.29 | 100,618,874.0 | -1.35% |
| 2023-04 | $38.84 | $37.38 | $1.46 | 91,982,222.0 | +0.91% |
| 2023-03 | $37.99 | $34.37 | $3.62 | 126,216,917.0 | +7.94% |
| 2023-02 | $37.07 | $34.30 | $2.77 | 107,579,160.0 | -5.38% |
| 2023-01 | $36.95 | $34.63 | $2.33 | 100,932,840.0 | +5.78% |
Ishares Gold Trust 주식 (IAU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.78 | $33.50 | $1.28 | 86,261,666.0 | +2.95% |
| 2022-11 | $33.88 | $30.69 | $3.19 | 109,615,306.0 | +8.46% |
| 2022-10 | $32.84 | $30.83 | $2.00 | 137,525,111.0 | -1.74% |
| 2022-09 | $32.94 | $30.79 | $2.16 | 143,332,498.0 | -2.87% |
| 2022-08 | $34.23 | $32.46 | $1.77 | 95,643,582.0 | -2.96% |
| 2022-07 | $34.37 | $32.20 | $2.17 | 130,336,833.0 | -2.51% |
| 2022-06 | $35.64 | $34.28 | $1.36 | 157,880,789.0 | -1.61% |
| 2022-05 | $36.18 | $34.23 | $1.95 | 203,740,961.0 | -3.25% |
| 2022-04 | $37.90 | $35.75 | $2.15 | 232,673,843.0 | -2.14% |
| 2022-03 | $39.36 | $35.99 | $3.37 | 485,009,192.0 | +1.43% |
| 2022-02 | $37.19 | $34.02 | $3.17 | 346,448,872.0 | +6.11% |
| 2022-01 | $35.26 | $33.88 | $1.38 | 253,338,334.0 | -1.69% |
0.46%
자본화:
|
볼륨(24시간):