Stockscreener 앱 받기
46.55
1.86%
-0.88
시간 외 거래:
46.54
-0.010
-0.02%
Ishares U S Energy Etf 주식 (IYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $47.23 | $46.33 | $0.90 | 1,151,070.0 | -1.86% |
| 2025-09-04 | $47.59 | $46.93 | $0.665 | 736,076.0 | +0.66% |
| 2025-09-03 | $48.16 | $46.97 | $1.19 | 1,276,895.0 | -2.08% |
| 2025-09-02 | $48.17 | $47.53 | $0.64 | 1,023,796.0 | +0.19% |
| 2025-08-29 | $48.16 | $47.79 | $0.37 | 468,660.0 | +0.48% |
| 2025-08-28 | $47.88 | $47.17 | $0.705 | 603,957.0 | +0.74% |
| 2025-08-27 | $47.62 | $46.86 | $0.76 | 423,690.0 | +1.09% |
| 2025-08-26 | $46.99 | $46.54 | $0.45 | 613,805.0 | -0.19% |
| 2025-08-25 | $47.08 | $46.67 | $0.41 | 517,813.0 | +0.26% |
| 2025-08-22 | $46.99 | $46.07 | $0.92 | 692,796.0 | +2.04% |
| 2025-08-21 | $46.06 | $45.49 | $0.575 | 476,366.0 | +0.59% |
| 2025-08-20 | $45.87 | $45.38 | $0.49 | 479,403.0 | +0.84% |
| 2025-08-19 | $45.58 | $45.06 | $0.52 | 557,018.0 | -0.02% |
| 2025-08-18 | $45.54 | $45.06 | $0.48 | 434,660.0 | -0.50% |
| 2025-08-15 | $46.04 | $45.38 | $0.665 | 497,466.0 | +0.09% |
| 2025-08-14 | $45.57 | $45.06 | $0.51 | 331,577.0 | -0.11% |
| 2025-08-13 | $45.57 | $44.95 | $0.62 | 363,771.0 | +1.11% |
| 2025-08-12 | $45.44 | $44.82 | $0.615 | 490,078.0 | +0.54% |
| 2025-08-11 | $45.48 | $44.78 | $0.70 | 400,592.0 | -0.77% |
| 2025-08-08 | $45.65 | $44.96 | $0.69 | 723,851.0 | +0.49% |
Ishares U S Energy Etf 주식 (IYE) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IYE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $48.17 | $46.33 | $1.84 | 5,338,907.0 | -3.08% |
| 2025-08 | $48.16 | $44.78 | $3.38 | 11,473,800.0 | +3.62% |
| 2025-07 | $47.46 | $44.87 | $2.59 | 13,498,301.0 | +2.50% |
| 2025-06 | $47.51 | $43.43 | $4.08 | 21,156,142.0 | +4.24% |
| 2025-05 | $45.97 | $42.41 | $3.56 | 11,983,648.0 | +1.83% |
| 2025-04 | $49.72 | $39.35 | $10.37 | 15,139,527.0 | -13.59% |
| 2025-03 | $50.00 | $44.33 | $5.67 | 5,168,469.0 | +2.84% |
| 2025-02 | $49.16 | $46.05 | $3.11 | 5,202,442.0 | +3.19% |
| 2025-01 | $50.11 | $45.83 | $4.28 | 6,089,942.0 | +1.95% |
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.50 | $43.81 | $6.69 | 5,854,651.0 | -10.86% |
| 2024-11 | $51.61 | $46.25 | $5.36 | 3,483,326.0 | +8.33% |
| 2024-10 | $49.52 | $45.86 | $3.66 | 5,532,733.0 | +0.52% |
| 2024-09 | $47.94 | $43.71 | $4.23 | 5,768,359.0 | -3.54% |
| 2024-08 | $49.14 | $44.84 | $4.30 | 5,148,112.0 | -1.98% |
| 2024-07 | $49.72 | $46.68 | $3.04 | 5,286,464.0 | +2.10% |
| 2024-06 | $48.92 | $45.98 | $2.94 | 7,505,630.0 | -2.34% |
| 2024-05 | $49.86 | $47.64 | $2.22 | 12,136,429.0 | +0.57% |
| 2024-04 | $51.70 | $48.83 | $2.87 | 12,302,712.0 | -1.07% |
| 2024-03 | $49.45 | $45.00 | $4.45 | 7,615,224.0 | +9.63% |
| 2024-02 | $45.44 | $42.99 | $2.45 | 13,102,613.0 | +3.30% |
| 2024-01 | $45.61 | $41.46 | $4.15 | 11,931,815.0 | -1.13% |
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.31 | $42.28 | $3.03 | 11,222,080.0 | -0.72% |
| 2023-11 | $46.17 | $43.17 | $3.00 | 10,428,258.0 | -0.80% |
| 2023-10 | $48.56 | $44.20 | $4.37 | 13,827,981.0 | -5.55% |
| 2023-09 | $49.10 | $46.92 | $2.18 | 8,950,188.0 | +1.24% |
| 2023-08 | $47.42 | $44.92 | $2.50 | 10,327,069.0 | +1.34% |
| 2023-07 | $46.36 | $41.43 | $4.93 | 7,977,716.0 | +7.91% |
| 2023-06 | $43.19 | $40.24 | $2.95 | 11,492,411.0 | +6.07% |
| 2023-05 | $44.53 | $40.28 | $4.25 | 9,832,312.0 | -9.38% |
| 2023-04 | $46.13 | $43.37 | $2.76 | 7,369,396.0 | +1.87% |
| 2023-03 | $46.48 | $39.94 | $6.54 | 14,512,664.0 | -1.17% |
| 2023-02 | $47.75 | $43.70 | $4.05 | 7,966,592.0 | -7.09% |
| 2023-01 | $49.12 | $43.93 | $5.19 | 17,305,406.0 | +2.50% |
0.32%
0.49%
자본화:
|
볼륨(24시간):