iShares Emergent Food and AgTech Multisector ETF (IVEG)

IVEG
🏛️ 미국 →
21.65
마지막 업데이트: 2025-08-18
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.45 19.45 19.45 19.45 0.0M
2023-12-28 19.58 19.58 19.50 19.50 0.0M
2023-12-27 19.52 19.52 19.52 19.52 0.0M
2023-12-26 19.39 19.41 19.39 19.41 0.0M
2023-12-22 19.31 19.31 19.28 19.28 0.0M
2023-12-21 19.26 19.26 19.26 19.26 0.0M
2023-12-20 19.21 19.24 18.98 18.98 0.0M
2023-12-19 19.45 19.45 19.45 19.45 0.0M
2023-12-18 19.23 19.23 19.16 19.16 0.0M
2023-12-15 19.07 19.13 19.07 19.11 0.0M
2023-12-14 19.15 19.38 19.15 19.32 0.0M
2023-12-13 18.49 18.91 18.49 18.91 0.0M
2023-12-12 18.39 18.39 18.39 18.39 0.0M
2023-12-11 18.53 18.59 18.53 18.59 0.0M
2023-12-08 18.52 18.52 18.52 18.52 0.0M
2023-12-07 18.52 18.52 18.51 18.51 0.0M
2023-12-06 18.36 18.36 18.36 18.36 0.0M
2023-12-05 18.35 18.35 18.29 18.29 0.1M
2023-12-04 18.48 18.48 18.48 18.48 0.0M
2023-12-01 18.58 18.58 18.58 18.58 0.0M
2023-11-30 18.40 18.40 18.35 18.37 0.0M
2023-11-29 18.23 18.29 18.22 18.27 0.0M
2023-11-28 18.19 18.25 18.10 18.19 0.0M
2023-11-27 18.19 18.19 18.19 18.19 0.0M
2023-11-24 18.25 18.25 18.25 18.25 0.0M
2023-11-22 18.11 18.11 17.98 18.10 0.0M
2023-11-21 18.08 18.08 18.07 18.07 0.0M
2023-11-20 18.29 18.29 18.10 18.14 0.0M
2023-11-17 18.38 18.38 18.38 18.38 0.0M
2023-11-16 18.23 18.23 18.23 18.23 0.0M
2023-11-15 18.43 18.43 18.42 18.42 0.0M
2023-11-14 18.03 18.27 18.03 18.27 0.0M
2023-11-13 17.79 17.79 17.79 17.79 0.0M
2023-11-10 17.73 17.77 17.73 17.77 0.0M
2023-11-09 18.00 18.01 17.78 17.78 0.0M
2023-11-08 17.81 17.81 17.81 17.81 0.0M
2023-11-07 17.85 17.85 17.73 17.75 0.0M
2023-11-06 18.10 18.10 17.94 17.95 0.0M
2023-11-03 18.16 18.26 18.16 18.18 0.0M
2023-11-02 17.61 17.86 17.61 17.86 0.0M
2023-11-01 17.41 17.41 17.41 17.41 0.0M
2023-10-31 17.54 17.54 17.54 17.54 0.0M
2023-10-30 17.46 17.46 17.44 17.44 0.0M
2023-10-27 17.43 17.43 17.19 17.24 0.0M
2023-10-26 17.42 17.42 17.39 17.39 0.0M
2023-10-25 17.28 17.28 17.28 17.28 0.0M
2023-10-24 17.35 17.35 17.35 17.35 0.0M
2023-10-23 17.37 17.38 17.22 17.27 0.0M
2023-10-20 17.57 17.57 17.50 17.50 0.0M
2023-10-19 17.79 17.79 17.79 17.79 0.0M
2023-10-18 17.99 17.99 17.99 17.99 0.0M
2023-10-17 18.25 18.25 18.25 18.25 0.0M
2023-10-16 18.16 18.16 18.16 18.16 0.0M
2023-10-13 17.96 17.96 17.96 17.96 0.0M
2023-10-12 18.10 18.10 18.03 18.03 0.0M
2023-10-11 18.49 18.49 18.36 18.36 0.0M
2023-10-10 18.51 18.51 18.43 18.43 0.0M
2023-10-09 18.21 18.21 18.21 18.21 0.0M
2023-10-06 17.91 18.04 17.91 18.04 0.0M
2023-10-05 18.03 18.11 17.62 18.04 0.0M
2023-10-04 18.13 18.13 18.13 18.13 0.0M
2023-10-03 18.01 18.01 18.01 18.01 0.0M
2023-10-02 18.25 18.25 18.25 18.25 0.0M
2023-09-29 18.62 18.62 18.62 18.62 0.0M
2023-09-28 18.57 18.57 18.57 18.57 0.0M
2023-09-27 18.43 18.43 18.43 18.43 0.0M
2023-09-26 18.40 18.44 18.40 18.44 0.0M
2023-09-25 18.62 18.66 18.59 18.66 0.0M
2023-09-22 18.71 18.71 18.71 18.71 0.0M
2023-09-21 18.98 18.98 18.81 18.81 0.0M
2023-09-20 19.37 19.38 19.14 19.14 0.0M
2023-09-19 19.22 19.22 19.22 19.22 0.0M
2023-09-18 19.18 19.18 19.18 19.18 0.0M
2023-09-15 19.32 19.32 19.32 19.32 0.0M
2023-09-14 19.34 19.34 19.34 19.34 0.0M
2023-09-13 19.11 19.11 19.11 19.11 0.0M
2023-09-12 19.13 19.21 19.13 19.15 0.0M
2023-09-11 19.27 19.27 19.25 19.26 0.0M
2023-09-08 19.18 19.18 19.18 19.18 0.0M
2023-09-07 19.29 19.29 19.16 19.16 0.0M
2023-09-06 19.35 19.35 19.35 19.35 0.0M
2023-09-05 19.70 19.70 19.47 19.47 0.0M
2023-09-01 19.82 19.82 19.75 19.75 0.0M
2023-08-31 19.70 19.70 19.67 19.67 0.0M
2023-08-30 19.70 19.73 19.70 19.73 0.0M
2023-08-29 19.35 19.65 19.35 19.62 0.0M
2023-08-28 19.27 19.36 19.27 19.36 0.0M
2023-08-25 19.16 19.16 19.16 19.16 0.0M
2023-08-24 19.04 19.04 19.04 19.04 0.0M
2023-08-23 19.18 19.18 19.18 19.18 0.0M
2023-08-22 19.04 19.04 19.04 19.04 0.0M
2023-08-21 19.19 19.19 19.19 19.19 0.0M
2023-08-18 19.18 19.24 19.14 19.21 0.0M
2023-08-17 19.40 19.40 19.31 19.31 0.0M
2023-08-16 19.53 19.53 19.30 19.30 0.0M
2023-08-15 19.73 19.73 19.53 19.53 0.0M
2023-08-14 19.86 19.86 19.85 19.85 0.0M
2023-08-11 20.06 20.06 20.00 20.00 0.0M
2023-08-10 20.24 20.25 20.08 20.08 0.0M
2023-08-09 20.12 20.12 20.11 20.11 0.0M
2023-08-08 20.16 20.23 20.11 20.11 0.0M
2023-08-07 20.42 20.42 20.42 20.42 0.0M
2023-08-04 20.38 20.38 20.34 20.34 0.0M
2023-08-03 20.37 20.39 20.33 20.33 0.0M
2023-08-02 20.48 20.55 20.48 20.48 0.0M
2023-08-01 20.63 20.63 20.58 20.59 0.0M
2023-07-31 20.78 20.78 20.69 20.71 0.0M
2023-07-28 20.83 20.83 20.71 20.71 0.0M
2023-07-27 20.81 20.81 20.61 20.61 0.0M
2023-07-26 20.67 20.74 20.67 20.69 0.0M
2023-07-25 20.42 20.80 20.42 20.77 0.0M
2023-07-24 20.37 20.51 20.37 20.45 0.0M
2023-07-21 20.36 20.43 20.36 20.43 0.0M
2023-07-20 20.35 20.38 20.35 20.38 0.0M
2023-07-19 20.36 20.37 20.36 20.37 0.0M
2023-07-18 20.19 20.19 20.19 20.19 0.0M
2023-07-17 19.87 19.96 19.87 19.96 0.0M
2023-07-14 19.89 19.99 19.89 19.93 0.0M
2023-07-13 20.02 20.11 20.02 20.11 0.0M
2023-07-12 19.90 19.90 19.89 19.89 0.0M
2023-07-11 19.66 19.75 19.65 19.75 0.0M
2023-07-10 19.52 19.52 19.40 19.48 0.0M
2023-07-07 19.53 19.53 19.53 19.53 0.0M
2023-07-06 19.21 19.31 19.21 19.28 0.0M
2023-07-05 19.45 19.45 19.45 19.45 0.0M
2023-07-03 19.54 19.71 19.54 19.69 0.0M
2023-06-30 19.52 19.64 19.52 19.60 0.0M
2023-06-29 19.33 19.37 19.33 19.37 0.0M
2023-06-28 19.27 19.27 19.27 19.27 0.0M
2023-06-27 19.29 19.38 19.29 19.35 0.0M
2023-06-26 19.11 19.27 19.11 19.27 0.0M
2023-06-23 19.23 19.27 19.14 19.14 0.0M
2023-06-22 19.40 19.43 19.39 19.43 0.0M
2023-06-21 19.59 19.59 19.59 19.59 0.0M
2023-06-20 19.42 19.45 19.42 19.45 0.0M
2023-06-16 19.80 19.85 19.80 19.85 0.0M
2023-06-15 19.54 19.77 19.54 19.77 0.0M
2023-06-14 19.75 19.76 19.51 19.51 0.0M
2023-06-13 19.58 19.58 19.58 19.58 0.0M
2023-06-12 19.29 19.29 19.29 19.29 0.0M
2023-06-09 19.17 19.17 19.17 19.17 0.0M
2023-06-08 19.52 19.52 19.45 19.45 0.0M
2023-06-07 19.53 19.53 19.53 19.53 0.0M
2023-06-06 19.53 19.63 19.53 19.63 0.0M
2023-06-05 19.35 19.42 19.32 19.32 0.0M
2023-06-02 19.44 19.44 19.44 19.44 0.0M
2023-06-01 18.81 18.95 18.81 18.95 0.0M
2023-05-31 18.96 18.96 18.78 18.79 0.0M
2023-05-30 19.03 19.06 19.03 19.06 0.0M
2023-05-26 19.29 19.29 19.29 19.29 0.0M
2023-05-25 19.30 19.30 19.30 19.30 0.0M
2023-05-24 19.57 19.57 19.41 19.41 0.0M
2023-05-23 19.76 19.78 19.69 19.69 0.0M
2023-05-22 19.86 19.86 19.78 19.78 0.0M
2023-05-19 19.90 19.99 19.82 19.87 0.0M
2023-05-18 19.82 19.82 19.82 19.82 0.0M
2023-05-17 19.67 19.75 19.67 19.75 0.0M
2023-05-16 19.95 19.95 19.70 19.70 0.0M
2023-05-15 20.09 20.09 20.09 20.09 0.0M
2023-05-12 20.08 20.08 19.96 19.96 0.0M
2023-05-11 20.08 20.08 20.08 20.08 0.0M
2023-05-10 20.32 20.32 20.30 20.30 0.0M
2023-05-09 20.38 20.38 20.29 20.29 0.0M
2023-05-08 20.76 20.76 20.57 20.57 0.0M
2023-05-05 20.59 20.59 20.59 20.59 0.0M
2023-05-04 20.34 20.34 20.34 20.34 0.0M
2023-05-03 20.66 20.66 20.66 20.66 0.0M
2023-05-02 20.80 20.80 20.71 20.71 0.0M
2023-05-01 20.89 20.98 20.89 20.98 0.0M
2023-04-28 20.91 20.91 20.91 20.91 0.0M
2023-04-27 20.70 20.70 20.70 20.70 0.0M
2023-04-26 20.77 20.78 20.68 20.68 0.0M
2023-04-25 20.87 20.87 20.73 20.73 0.0M
2023-04-24 21.17 21.17 21.17 21.17 0.0M
2023-04-21 21.03 21.09 21.03 21.09 0.0M
2023-04-20 21.12 21.17 21.08 21.12 0.0M
2023-04-19 21.20 21.20 21.16 21.16 0.0M
2023-04-18 21.24 21.26 21.20 21.26 0.0M
2023-04-17 21.11 21.23 21.11 21.23 0.0M
2023-04-14 21.08 21.08 21.08 21.08 0.0M
2023-04-13 21.17 21.17 21.17 21.17 0.0M
2023-04-12 20.98 20.98 20.94 20.94 0.0M
2023-04-11 20.91 20.93 20.88 20.91 0.0M
2023-04-10 20.65 20.70 20.65 20.70 0.0M
2023-04-06 20.60 20.60 20.52 20.52 0.0M
2023-04-05 20.64 20.64 20.64 20.64 0.0M
2023-04-04 20.81 20.81 20.81 20.81 0.0M
2023-04-03 21.03 21.03 21.03 21.03 0.0M
2023-03-31 20.97 20.97 20.97 20.97 0.0M
2023-03-30 20.73 20.73 20.73 20.73 0.0M
2023-03-29 20.55 20.58 20.55 20.58 0.0M
2023-03-28 20.35 20.35 20.27 20.31 0.0M
2023-03-27 20.20 20.30 20.20 20.30 0.0M
2023-03-24 20.06 20.06 20.06 20.06 0.0M
2023-03-23 20.06 20.06 20.06 20.06 0.0M
2023-03-22 20.12 20.12 20.12 20.12 0.0M
2023-03-21 20.30 20.38 20.30 20.38 0.0M
2023-03-20 19.97 20.02 19.97 20.02 0.0M
2023-03-17 19.63 19.63 19.63 19.63 0.0M
2023-03-16 19.98 19.98 19.96 19.96 0.0M
2023-03-15 19.83 19.83 19.55 19.80 0.0M
2023-03-14 20.26 20.33 20.26 20.33 0.0M
2023-03-13 20.16 20.29 20.09 20.09 0.0M
2023-03-10 20.48 20.48 20.31 20.31 0.0M
2023-03-09 20.70 20.70 20.70 20.70 0.0M
2023-03-08 21.00 21.05 21.00 21.05 0.0M
2023-03-07 21.10 21.10 20.92 20.93 0.0M
2023-03-06 21.33 21.33 21.33 21.33 0.0M
2023-03-03 21.58 21.58 21.58 21.58 0.0M
2023-03-02 21.38 21.38 21.38 21.38 0.0M
2023-03-01 21.09 21.09 21.09 21.09 0.0M
2023-02-28 21.07 21.07 21.07 21.07 0.0M
2023-02-27 21.31 21.31 21.30 21.30 0.0M
2023-02-24 21.11 21.13 21.11 21.13 0.0M
2023-02-23 21.42 21.42 21.42 21.42 0.0M
2023-02-22 21.27 21.30 21.27 21.30 0.0M
2023-02-21 21.22 21.22 21.13 21.13 0.0M
2023-02-17 21.54 21.54 21.54 21.54 0.0M
2023-02-16 21.47 21.47 21.47 21.47 0.0M
2023-02-15 21.56 21.56 21.56 21.56 0.0M
2023-02-14 21.48 21.49 21.48 21.49 0.0M
2023-02-13 21.39 21.48 21.39 21.48 0.0M
2023-02-10 21.39 21.39 21.39 21.39 0.0M
2023-02-09 21.34 21.34 21.34 21.34 0.0M
2023-02-08 21.75 21.76 21.64 21.64 0.0M
2023-02-07 21.57 21.78 21.53 21.78 0.0M
2023-02-06 21.73 21.78 21.73 21.78 0.0M
2023-02-03 21.90 22.04 21.90 21.92 0.0M
2023-02-02 22.11 22.13 22.11 22.13 0.0M
2023-02-01 22.22 22.22 22.22 22.22 0.0M
2023-01-31 21.96 22.16 21.96 22.16 0.0M
2023-01-30 21.80 21.82 21.72 21.72 0.0M
2023-01-27 21.85 21.85 21.85 21.85 0.0M
2023-01-26 21.63 21.83 21.63 21.83 0.0M
2023-01-25 21.58 21.63 21.58 21.63 0.0M
2023-01-24 21.45 21.63 21.45 21.63 0.0M
2023-01-23 21.62 21.67 21.61 21.61 0.0M
2023-01-20 21.64 21.64 21.64 21.64 0.0M
2023-01-19 21.37 21.41 21.35 21.36 0.0M
2023-01-18 21.61 21.61 21.51 21.51 0.0M
2023-01-17 21.75 21.75 21.75 21.75 0.0M
2023-01-13 21.60 21.81 21.60 21.81 0.0M
2023-01-12 21.52 21.66 21.52 21.66 0.0M
2023-01-11 21.41 21.41 21.41 21.41 0.0M
2023-01-10 21.25 21.30 21.25 21.30 0.0M
2023-01-09 21.23 21.23 21.19 21.19 0.0M
2023-01-06 21.03 21.03 21.03 21.03 0.0M
2023-01-05 20.48 20.48 20.48 20.48 0.0M
2023-01-04 20.70 20.70 20.63 20.63 0.0M
2023-01-03 20.49 20.49 20.49 20.49 0.0M