iShares Future Cloud 5G and Tech ETF (IDAT)

IDAT
🏛️ 미국 →
36.74
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
2021-12-31 30.16 30.19 30.02 30.02 0.0M
2021-12-30 30.35 30.35 30.08 30.08 0.0M
2021-12-29 30.23 30.23 30.21 30.21 0.0M
2021-12-28 30.41 30.41 30.13 30.20 0.0M
2021-12-27 30.01 30.36 30.01 30.36 0.0M
2021-12-23 29.90 30.02 29.90 29.94 0.0M
2021-12-22 29.41 29.71 29.40 29.70 0.0M
2021-12-21 29.10 29.45 29.10 29.43 0.0M
2021-12-20 29.49 29.49 28.51 28.58 0.0M
2021-12-17 28.62 29.04 28.62 28.90 0.0M
2021-12-16 29.74 29.76 28.76 28.77 0.0M
2021-12-15 28.76 29.48 28.66 29.48 0.0M
2021-12-14 28.75 28.79 28.48 28.67 0.0M
2021-12-13 29.40 29.40 29.05 29.05 0.0M
2021-12-10 29.56 29.69 29.49 29.51 0.0M
2021-12-09 29.58 29.63 29.35 29.35 0.0M
2021-12-08 29.55 29.68 29.55 29.65 0.0M
2021-12-07 29.00 29.74 29.00 29.63 0.0M
2021-12-06 28.53 28.53 28.30 28.53 0.0M
2021-12-03 28.87 29.03 28.44 28.48 0.0M
2021-12-02 28.30 28.67 28.29 28.63 0.0M
2021-12-01 29.39 29.39 28.44 28.44 0.0M
2021-11-30 29.25 29.39 28.76 28.82 0.0M
2021-11-29 29.04 29.42 29.04 29.42 0.0M
2021-11-26 28.83 29.00 28.60 28.65 0.0M
2021-11-24 28.84 29.31 28.84 29.31 0.0M
2021-11-23 29.03 29.07 28.77 29.04 0.0M
2021-11-22 29.73 29.99 29.25 29.25 0.0M
2021-11-19 29.65 29.84 29.63 29.66 0.0M
2021-11-18 29.67 29.67 29.56 29.60 0.0M
2021-11-17 29.56 29.58 29.40 29.41 0.0M
2021-11-16 29.25 29.53 29.25 29.53 0.0M
2021-11-15 29.42 29.42 29.23 29.29 0.0M
2021-11-12 29.16 29.34 29.13 29.30 0.0M
2021-11-11 28.80 29.03 28.80 28.95 0.0M
2021-11-10 29.19 29.23 28.68 28.68 0.0M
2021-11-09 29.26 29.46 29.18 29.32 0.0M
2021-11-08 28.93 29.22 28.93 29.13 0.0M
2021-11-05 28.75 28.77 28.65 28.73 0.0M
2021-11-04 28.47 28.63 28.44 28.59 0.0M
2021-11-03 28.11 28.48 28.11 28.43 0.0M
2021-11-02 27.70 28.15 27.70 28.09 0.0M
2021-11-01 27.53 27.66 27.53 27.66 0.0M
2021-10-29 27.27 27.52 27.27 27.50 0.0M
2021-10-28 27.24 27.49 27.24 27.48 0.0M
2021-10-27 27.28 27.32 27.14 27.14 0.0M
2021-10-26 27.30 27.39 27.15 27.15 0.0M
2021-10-25 27.24 27.30 27.13 27.13 0.0M
2021-10-22 27.13 27.15 27.04 27.12 0.0M
2021-10-21 27.01 27.24 27.01 27.24 0.0M
2021-10-20 26.92 27.09 26.92 27.01 0.0M
2021-10-19 26.82 26.92 26.82 26.91 0.0M
2021-10-18 26.41 26.72 26.41 26.68 0.0M
2021-10-15 26.51 26.63 26.51 26.56 0.0M
2021-10-14 26.23 26.39 26.23 26.39 0.0M
2021-10-13 25.71 25.91 25.71 25.87 0.0M
2021-10-12 25.68 25.68 25.63 25.63 0.0M
2021-10-11 25.78 25.95 25.72 25.72 0.0M
2021-10-08 26.08 26.08 25.85 25.85 0.0M
2021-10-07 26.28 26.28 26.06 26.06 0.0M
2021-10-06 25.50 25.75 25.47 25.72 0.0M
2021-10-05 25.40 25.76 25.40 25.66 0.0M
2021-10-04 25.82 25.82 25.34 25.34 0.0M
2021-10-01 25.75 25.96 25.64 25.96 0.0M
2021-09-30 25.94 25.94 25.82 25.82 0.0M
2021-09-29 26.11 26.12 25.79 25.79 0.0M
2021-09-28 26.44 26.44 26.00 26.00 0.0M
2021-09-27 26.75 26.82 26.71 26.77 0.0M
2021-09-24 26.79 26.93 26.79 26.93 0.0M
2021-09-23 26.81 27.01 26.81 26.96 0.0M
2021-09-22 26.67 26.72 26.66 26.67 0.0M
2021-09-21 26.54 26.54 26.26 26.33 0.0M
2021-09-20 26.28 26.31 25.94 26.27 0.0M
2021-09-17 26.88 26.88 26.66 26.73 0.0M
2021-09-16 26.81 27.08 26.78 27.01 0.0M
2021-09-15 26.93 26.97 26.91 26.97 0.0M
2021-09-14 26.95 27.00 26.84 26.84 0.0M
2021-09-13 27.02 27.02 26.69 26.84 0.0M
2021-09-10 27.00 27.04 26.81 26.81 0.0M
2021-09-09 27.11 27.11 26.90 26.90 0.0M
2021-09-08 27.13 27.17 26.80 26.94 0.0M
2021-09-07 27.36 27.36 27.17 27.17 0.0M
2021-09-03 27.44 27.44 27.37 27.37 0.0M
2021-09-02 27.20 27.26 27.17 27.25 0.0M
2021-09-01 27.19 27.19 27.09 27.10 0.0M
2021-08-31 27.08 27.08 27.01 27.04 0.0M
2021-08-30 27.02 27.13 27.02 27.10 0.0M
2021-08-27 26.74 26.89 26.74 26.89 0.0M
2021-08-26 26.74 26.82 26.62 26.62 0.0M
2021-08-25 26.76 26.82 26.72 26.72 0.0M
2021-08-24 26.68 26.69 26.62 26.64 0.0M
2021-08-23 26.36 26.56 26.36 26.56 0.0M
2021-08-20 25.91 26.12 25.91 26.08 0.0M
2021-08-19 25.75 25.97 25.75 25.86 0.0M
2021-08-18 26.06 26.06 25.86 25.86 0.0M
2021-08-17 26.23 26.23 25.80 25.99 0.0M
2021-08-16 26.51 26.51 26.19 26.35 0.0M
2021-08-13 26.53 26.53 26.49 26.52 0.0M
2021-08-12 26.47 26.51 26.34 26.49 0.0M
2021-08-11 26.49 26.55 26.42 26.50 0.0M
2021-08-10 26.83 26.83 26.55 26.55 0.0M
2021-08-09 26.97 26.97 26.78 26.83 0.0M
2021-08-06 26.95 26.97 26.87 26.88 0.0M
2021-08-05 26.94 27.01 26.88 26.94 0.0M
2021-08-04 26.78 26.78 26.77 26.77 0.0M
2021-08-03 26.64 26.64 26.64 26.64 0.0M
2021-08-02 26.42 26.43 26.33 26.33 0.0M
2021-07-30 26.17 26.17 26.17 26.17 0.0M
2021-07-29 26.28 26.28 26.28 26.28 0.0M
2021-07-28 25.87 26.00 25.87 26.00 0.0M
2021-07-27 26.00 26.00 25.63 25.74 0.0M
2021-07-26 26.07 26.07 25.94 25.99 0.0M
2021-07-23 25.91 26.06 25.91 26.06 0.0M
2021-07-22 25.87 25.88 25.84 25.84 0.0M
2021-07-21 25.62 25.83 25.59 25.83 0.0M
2021-07-20 25.13 25.52 25.13 25.52 0.0M
2021-07-19 25.06 25.09 25.00 25.09 0.0M
2021-07-16 25.66 25.66 25.34 25.34 0.0M
2021-07-15 25.86 25.86 25.64 25.66 0.0M
2021-07-14 25.99 26.00 25.94 25.94 0.0M
2021-07-13 25.98 26.04 25.91 25.92 0.0M
2021-07-12 25.98 26.00 25.97 26.00 0.0M
2021-07-09 25.90 25.99 25.86 25.98 0.0M
2021-07-08 25.40 25.63 25.40 25.56 0.0M
2021-07-07 26.05 26.05 25.75 25.86 0.0M
2021-07-06 25.98 25.99 25.73 25.97 0.0M
2021-07-02 25.79 25.86 25.73 25.86 0.0M
2021-07-01 25.78 25.78 25.65 25.65 0.0M
2021-06-30 25.88 25.88 25.81 25.83 0.0M
2021-06-29 25.84 25.96 25.80 25.95 0.0M
2021-06-28 25.72 25.88 25.72 25.81 0.0M
2021-06-25 25.49 25.51 25.39 25.48 0.0M
2021-06-24 25.30 25.41 25.30 25.39 0.0M
2021-06-23 25.10 25.21 25.10 25.12 0.0M
2021-06-22 25.00 25.10 25.00 25.10 0.0M
2021-06-21 24.86 25.03 24.86 25.03 0.0M
2021-06-18 25.14 25.15 24.89 24.97 0.0M
2021-06-17 25.03 25.38 25.03 25.35 0.0M
2021-06-16 25.40 25.45 25.09 25.21 0.0M
2021-06-15 25.46 25.46 25.32 25.32 0.0M
2021-06-14 25.33 25.47 25.32 25.43 0.0M
2021-06-11 25.36 25.36 25.25 25.28 0.0M
2021-06-10 25.17 25.32 25.17 25.31 0.0M