Stockscreener 앱 받기
50.28
0.68%
-0.26
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $50.41 | $49.90 | $0.5099 | 85,553.0 | -0.68% |
| 2025-05-06 | $50.71 | $49.83 | $0.8824 | 64,029.0 | -0.18% |
| 2025-05-05 | $50.95 | $49.99 | $0.965 | 90,678.0 | +1.07% |
| 2025-05-02 | $50.30 | $49.96 | $0.3398 | 39,836.0 | +1.61% |
| 2025-05-01 | $49.82 | $49.29 | $0.5295 | 36,183.0 | -0.34% |
| 2025-04-30 | $49.50 | $48.51 | $0.9843 | 46,181.0 | -0.15% |
| 2025-04-29 | $49.69 | $48.87 | $0.82 | 30,090.0 | +1.67% |
| 2025-04-28 | $48.78 | $48.16 | $0.62 | 32,310.0 | +0.66% |
| 2025-04-25 | $48.55 | $47.94 | $0.6097 | 54,748.0 | +0.69% |
| 2025-04-24 | $48.20 | $46.98 | $1.22 | 58,164.0 | +3.11% |
| 2025-04-23 | $47.51 | $46.50 | $1.01 | 142,746.0 | +1.63% |
| 2025-04-22 | $46.09 | $45.34 | $0.747 | 90,158.0 | +1.91% |
| 2025-04-21 | $45.91 | $44.58 | $1.33 | 91,874.0 | -2.59% |
| 2025-04-17 | $46.57 | $46.08 | $0.49 | 120,964.0 | -0.11% |
| 2025-04-16 | $47.04 | $45.89 | $1.15 | 82,839.0 | -1.64% |
| 2025-04-15 | $47.31 | $46.95 | $0.36 | 77,427.0 | +0.47% |
| 2025-04-14 | $47.31 | $46.25 | $1.06 | 204,923.0 | +0.49% |
| 2025-04-11 | $46.60 | $45.29 | $1.31 | 180,816.0 | +1.86% |
| 2025-04-10 | $46.20 | $44.59 | $1.61 | 300,740.0 | -2.08% |
| 2025-04-09 | $46.95 | $42.76 | $4.19 | 198,519.0 | +8.75% |
| 2025-04-08 | $44.95 | $42.43 | $2.52 | 248,927.0 | -1.13% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 연도별 가격 이력
이 심층 분석에서는 Ishares Cybersecurity And Tech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Cybersecurity And Tech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $50.95 | $49.29 | $1.66 | 316,279.0 | +1.47% |
| 2025-04 | $49.69 | $41.87 | $7.82 | 2,809,508.0 | +5.30% |
| 2025-03 | $49.84 | $46.19 | $3.66 | 1,727,487.0 | -3.57% |
| 2025-02 | $53.01 | $47.89 | $5.12 | 1,648,541.0 | -4.02% |
| 2025-01 | $51.51 | $48.07 | $3.44 | 1,512,626.0 | +4.04% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.15 | $48.14 | $4.01 | 1,244,239.0 | -3.19% |
| 2024-11 | $51.94 | $47.86 | $4.08 | 1,250,741.0 | +3.36% |
| 2024-10 | $50.81 | $47.59 | $3.22 | 1,576,573.0 | +0.14% |
| 2024-09 | $48.92 | $45.52 | $3.40 | 1,100,342.0 | +0.23% |
| 2024-08 | $49.16 | $42.45 | $6.71 | 1,936,350.0 | +3.95% |
| 2024-07 | $47.53 | $45.30 | $2.23 | 2,286,203.0 | +1.81% |
| 2024-06 | $46.16 | $43.16 | $3.00 | 1,655,544.0 | +4.81% |
| 2024-05 | $46.09 | $43.31 | $2.78 | 1,461,428.0 | -0.84% |
| 2024-04 | $47.00 | $43.01 | $3.99 | 1,831,601.0 | -5.64% |
| 2024-03 | $48.80 | $46.06 | $2.74 | 2,142,947.0 | -3.52% |
| 2024-02 | $49.50 | $44.90 | $4.60 | 2,397,276.0 | +4.95% |
| 2024-01 | $47.60 | $43.17 | $4.43 | 2,183,844.0 | +1.85% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.78 | $41.59 | $4.19 | 1,433,788.0 | +8.89% |
| 2023-11 | $42.08 | $36.57 | $5.51 | 1,241,808.0 | +12.79% |
| 2023-10 | $39.86 | $36.13 | $3.73 | 1,503,959.0 | -3.95% |
| 2023-09 | $40.10 | $37.75 | $2.35 | 802,469.0 | -3.00% |
| 2023-08 | $39.88 | $36.31 | $3.57 | 1,424,496.0 | +0.53% |
| 2023-07 | $39.49 | $36.73 | $2.76 | 2,068,321.0 | +4.42% |
| 2023-06 | $38.79 | $36.00 | $2.79 | 1,112,075.0 | +1.69% |
| 2023-05 | $37.28 | $32.65 | $4.63 | 1,528,798.0 | +10.65% |
| 2023-04 | $36.41 | $33.28 | $3.13 | 2,737,878.0 | -7.54% |
| 2023-03 | $36.40 | $33.80 | $2.60 | 534,649.0 | +0.00% |
0.57%
0.41%
자본화:
|
볼륨(24시간):