NYLI CBRE Real Assets ETF (IQRA)

IQRA
🏛️ 미국 →
28.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 25.61 25.69 25.61 25.69 0.0M
2024-12-30 25.44 25.62 25.44 25.62 0.0M
2024-12-27 25.66 25.69 25.66 25.69 0.0M
2024-12-26 25.80 25.80 25.80 25.80 0.0M
2024-12-24 25.73 25.73 25.73 25.73 0.0M
2024-12-23 25.38 25.63 25.38 25.63 0.0M
2024-12-20 25.17 25.49 25.17 25.49 0.0M
2024-12-19 25.60 25.60 25.48 25.48 0.0M
2024-12-18 25.66 25.66 25.66 25.66 0.0M
2024-12-17 26.42 26.42 26.42 26.42 0.0M
2024-12-16 26.50 26.50 26.50 26.50 0.0M
2024-12-13 26.65 26.65 26.65 26.65 0.0M
2024-12-12 26.72 26.72 26.72 26.72 0.0M
2024-12-11 26.79 26.79 26.79 26.79 0.0M
2024-12-09 27.14 27.14 27.14 27.14 0.0M
2024-12-03 27.37 27.37 27.37 27.37 0.0M
2024-12-02 27.43 27.43 27.43 27.43 0.0M
2024-11-29 27.81 27.81 27.81 27.81 0.0M
2024-11-27 27.81 27.81 27.81 27.81 0.0M
2024-11-26 27.59 27.59 27.59 27.59 0.0M
2024-11-25 27.54 27.54 27.54 27.54 0.0M
2024-11-22 27.36 27.36 27.36 27.36 0.0M
2024-11-21 27.23 27.23 27.23 27.23 0.0M
2024-11-19 27.11 27.11 27.11 27.11 0.0M
2024-11-18 26.96 26.96 26.96 26.96 0.0M
2024-11-14 26.61 26.61 26.61 26.61 0.0M
2024-11-13 26.77 26.77 26.77 26.77 0.0M
2024-11-12 26.84 26.84 26.84 26.84 0.0M
2024-11-11 27.16 27.16 27.16 27.16 0.0M
2024-11-08 27.09 27.09 27.09 27.09 0.0M
2024-11-07 26.93 26.93 26.93 26.93 0.0M
2024-11-06 27.02 27.02 26.86 26.86 0.0M
2024-11-05 27.16 27.16 27.16 27.16 0.0M
2024-11-04 26.77 26.85 26.77 26.85 0.0M
2024-11-01 26.69 26.69 26.69 26.69 0.0M
2024-10-31 26.95 26.95 26.95 26.95 0.0M
2024-10-30 27.14 27.14 27.14 27.14 0.0M
2024-10-29 27.22 27.22 27.13 27.13 0.0M
2024-10-28 27.38 27.38 27.38 27.38 0.0M
2024-10-24 27.51 27.51 27.51 27.51 0.0M
2024-10-23 27.57 27.57 27.57 27.57 0.0M
2024-10-22 27.54 27.54 27.54 27.54 0.0M
2024-10-21 27.54 27.54 27.54 27.54 0.0M
2024-10-18 27.91 27.91 27.91 27.91 0.0M
2024-10-17 27.72 27.72 27.72 27.72 0.0M
2024-10-16 27.88 27.88 27.88 27.88 0.0M
2024-10-15 27.57 27.63 27.57 27.63 0.0M
2024-10-14 27.52 27.52 27.52 27.52 0.0M
2024-10-11 27.37 27.37 27.37 27.37 0.0M
2024-10-10 27.31 27.31 27.21 27.21 0.0M
2024-10-09 27.30 27.30 27.30 27.30 0.0M
2024-10-08 27.29 27.29 27.29 27.29 0.0M
2024-10-07 27.33 27.33 27.33 27.33 0.0M
2024-10-04 27.60 27.60 27.60 27.60 0.0M
2024-10-03 27.62 27.62 27.62 27.62 0.0M
2024-10-02 27.80 27.83 27.80 27.83 0.0M
2024-10-01 27.93 27.93 27.93 27.93 0.0M
2024-09-30 27.91 27.91 27.91 27.91 0.0M
2024-09-27 27.95 27.95 27.92 27.94 0.0M
2024-09-26 28.03 28.03 27.87 27.87 0.0M
2024-09-25 28.04 28.04 27.87 27.87 0.0M
2024-09-24 28.02 28.02 28.02 28.02 0.0M
2024-09-23 27.95 27.95 27.95 27.95 0.0M
2024-09-20 27.74 27.74 27.74 27.74 0.0M
2024-09-17 28.07 28.07 28.07 28.07 0.0M
2024-09-16 28.16 28.16 28.16 28.16 0.0M
2024-09-12 27.74 27.74 27.74 27.74 0.0M
2024-09-11 27.65 27.65 27.65 27.65 0.0M
2024-09-09 27.47 27.47 27.47 27.47 0.0M
2024-09-06 27.50 27.50 27.30 27.30 0.0M
2024-09-05 27.42 27.42 27.42 27.42 0.0M
2024-09-04 27.23 27.39 27.23 27.39 0.0M
2024-09-03 27.21 27.21 27.21 27.21 0.0M
2024-08-30 27.31 27.31 27.31 27.31 0.0M
2024-08-29 27.11 27.11 27.11 27.11 0.0M
2024-08-28 27.18 27.18 27.18 27.18 0.0M
2024-08-27 27.14 27.21 27.14 27.21 0.0M
2024-08-26 27.19 27.19 27.19 27.19 0.0M
2024-08-23 27.14 27.14 27.14 27.14 0.0M
2024-08-22 26.69 26.69 26.69 26.69 0.0M
2024-08-21 26.70 26.70 26.70 26.70 0.0M
2024-08-20 26.60 26.60 26.60 26.60 0.0M
2024-08-19 26.64 26.64 26.64 26.64 0.0M
2024-08-16 26.38 26.38 26.38 26.38 0.0M
2024-08-15 26.30 26.30 26.30 26.30 0.0M
2024-08-14 26.31 26.31 26.31 26.31 0.0M
2024-08-13 26.21 26.21 26.21 26.21 0.0M
2024-08-12 25.95 25.95 25.95 25.95 0.0M
2024-08-08 25.98 25.98 25.98 25.98 0.0M
2024-08-07 26.04 26.06 25.78 25.78 0.0M
2024-08-06 25.80 25.80 25.80 25.80 0.0M
2024-08-05 25.47 25.47 25.47 25.47 0.0M
2024-08-02 26.08 26.11 26.08 26.11 0.0M
2024-08-01 26.04 26.06 26.04 26.06 0.0M
2024-07-31 26.01 26.01 26.01 26.01 0.0M
2024-07-29 25.78 25.78 25.78 25.78 0.0M
2024-07-26 25.58 25.71 25.58 25.71 0.0M
2024-07-25 25.57 25.57 25.43 25.43 0.0M
2024-07-24 25.53 25.53 25.53 25.53 0.0M
2024-07-23 25.74 25.74 25.74 25.74 0.0M
2024-07-22 25.85 25.85 25.85 25.85 0.0M
2024-07-18 25.83 25.83 25.72 25.72 0.0M
2024-07-17 25.87 25.87 25.87 25.87 0.0M
2024-07-15 25.67 25.67 25.53 25.53 0.0M
2024-07-12 25.67 25.67 25.67 25.67 0.0M
2024-07-11 25.16 25.42 25.16 25.42 0.0M
2024-07-10 24.91 24.91 24.91 24.91 0.0M
2024-07-09 24.68 24.68 24.68 24.68 0.0M
2024-07-08 24.76 24.76 24.70 24.70 0.0M
2024-07-05 24.76 24.76 24.75 24.75 0.0M
2024-07-03 24.65 24.74 24.65 24.74 0.0M
2024-07-01 24.46 24.46 24.46 24.46 0.0M
2024-06-28 24.64 24.64 24.61 24.61 0.0M
2024-06-27 24.49 24.49 24.49 24.49 0.0M
2024-06-26 24.46 24.46 24.46 24.46 0.0M
2024-06-25 24.57 24.57 24.57 24.57 0.0M
2024-06-24 24.76 24.76 24.76 24.76 0.0M
2024-06-21 24.61 24.61 24.55 24.55 0.0M
2024-06-18 24.79 24.79 24.79 24.79 0.0M
2024-06-17 24.69 24.69 24.69 24.69 0.0M
2024-06-14 24.72 24.76 24.69 24.76 0.0M
2024-06-13 24.90 24.90 24.90 24.90 0.0M
2024-06-12 25.10 25.12 24.92 24.92 0.0M
2024-06-11 24.78 24.78 24.78 24.78 0.0M
2024-06-10 25.04 25.04 25.04 25.04 0.0M
2024-06-07 25.00 25.00 25.00 25.00 0.0M
2024-06-06 25.30 25.30 25.30 25.30 0.0M
2024-06-05 25.33 25.33 25.33 25.33 0.0M
2024-06-04 25.37 25.37 25.37 25.37 0.0M
2024-06-03 25.22 25.22 25.22 25.22 0.0M
2024-05-31 25.28 25.28 25.28 25.28 0.0M
2024-05-30 24.90 24.90 24.90 24.90 0.0M
2024-05-29 24.65 24.65 24.65 24.65 0.0M
2024-05-28 24.94 24.94 24.94 24.94 0.0M
2024-05-24 25.00 25.00 25.00 25.00 0.0M
2024-05-23 24.95 24.95 24.95 24.95 0.0M
2024-05-22 25.41 25.41 25.41 25.41 0.0M
2024-05-21 25.64 25.64 25.64 25.64 0.0M
2024-05-20 25.65 25.65 25.65 25.65 0.0M
2024-05-16 25.74 25.77 25.74 25.77 0.0M
2024-05-15 25.65 25.73 25.65 25.73 0.0M
2024-05-13 25.29 25.29 25.29 25.29 0.0M
2024-05-10 25.26 25.26 25.26 25.26 0.0M
2024-05-09 25.29 25.29 25.29 25.29 0.0M
2024-05-08 24.93 24.99 24.93 24.99 0.0M
2024-05-07 25.03 25.03 25.03 25.03 0.0M
2024-05-06 24.89 24.89 24.89 24.89 0.0M
2024-05-02 24.61 24.61 24.61 24.61 0.0M
2024-05-01 24.28 24.28 24.28 24.28 0.0M
2024-04-30 24.20 24.20 24.20 24.20 0.0M
2024-04-29 24.37 24.51 24.37 24.51 0.0M
2024-04-26 24.37 24.37 24.27 24.27 0.0M
2024-04-25 24.33 24.33 24.33 24.33 0.0M
2024-04-24 24.37 24.37 24.37 24.37 0.0M
2024-04-23 24.40 24.40 24.40 24.40 0.0M
2024-04-22 24.17 24.17 24.17 24.17 0.0M
2024-04-19 23.92 23.92 23.92 23.92 0.0M
2024-04-18 23.77 23.77 23.77 23.77 0.0M
2024-04-16 23.62 23.62 23.62 23.62 0.0M
2024-04-15 23.91 23.91 23.91 23.91 0.0M
2024-04-12 24.15 24.15 24.15 24.15 0.0M
2024-04-11 24.50 24.50 24.44 24.44 0.0M
2024-04-10 24.72 24.72 24.42 24.42 0.0M
2024-04-09 25.01 25.01 25.01 25.01 0.0M
2024-04-08 24.87 24.87 24.87 24.87 0.0M
2024-04-05 24.66 24.66 24.66 24.66 0.0M
2024-04-04 24.60 24.60 24.60 24.60 0.0M
2024-04-03 24.66 24.66 24.66 24.66 0.0M
2024-04-02 24.68 24.68 24.68 24.68 0.0M
2024-04-01 24.91 24.91 24.91 24.91 0.0M
2024-03-28 25.00 25.18 25.00 25.18 0.0M
2024-03-27 25.00 25.00 25.00 25.00 0.0M
2024-03-25 24.75 24.75 24.65 24.65 0.0M
2024-03-22 24.70 24.70 24.70 24.70 0.0M
2024-03-21 24.85 24.85 24.85 24.85 0.0M
2024-03-19 24.63 24.63 24.63 24.63 0.0M
2024-03-18 24.52 24.52 24.52 24.52 0.0M
2024-03-13 24.92 24.92 24.92 24.92 0.0M
2024-03-11 25.01 25.01 25.01 25.01 0.0M
2024-03-08 25.01 25.01 25.01 25.01 0.0M
2024-03-06 24.73 24.73 24.73 24.73 0.0M
2024-03-05 24.54 24.54 24.54 24.54 0.0M
2024-03-04 24.69 24.69 24.69 24.69 0.0M
2024-03-01 24.55 24.55 24.55 24.55 0.0M
2024-02-28 24.34 24.34 24.34 24.34 0.0M
2024-02-27 24.40 24.41 24.40 24.40 0.0M
2024-02-26 24.33 24.33 24.33 24.33 0.0M
2024-02-23 24.61 24.61 24.61 24.61 0.0M
2024-02-22 24.60 24.60 24.59 24.59 0.0M
2024-02-21 24.44 24.55 24.44 24.55 0.0M
2024-02-20 24.34 24.34 24.34 24.34 0.0M
2024-02-16 24.30 24.37 24.30 24.37 0.0M
2024-02-15 24.38 24.38 24.38 24.38 0.0M
2024-02-14 23.92 23.92 23.92 23.92 0.0M
2024-02-13 24.03 24.03 23.75 23.75 0.0M
2024-02-09 24.15 24.15 24.15 24.15 0.0M
2024-02-08 24.12 24.12 24.12 24.12 0.0M
2024-02-07 24.15 24.15 24.15 24.15 0.0M
2024-02-06 24.19 24.19 24.19 24.19 0.0M
2024-02-05 23.97 23.97 23.97 23.97 0.0M
2024-02-02 24.31 24.31 24.31 24.31 0.0M
2024-02-01 24.46 24.51 24.46 24.51 0.0M
2024-01-31 24.25 24.25 24.25 24.25 0.0M
2024-01-30 24.37 24.37 24.37 24.37 0.0M
2024-01-29 24.45 24.45 24.45 24.45 0.0M
2024-01-26 24.34 24.34 24.34 24.34 0.0M
2024-01-25 24.30 24.30 24.30 24.30 0.0M
2024-01-24 24.10 24.10 24.10 24.10 0.0M
2024-01-22 24.32 24.32 24.32 24.32 0.0M
2024-01-18 24.19 24.19 24.19 24.19 0.0M
2024-01-17 24.31 24.31 24.31 24.31 0.0M
2024-01-16 24.72 24.72 24.72 24.72 0.0M
2024-01-12 25.09 25.09 25.03 25.03 0.0M
2024-01-11 24.89 24.89 24.89 24.89 0.0M
2024-01-09 25.10 25.10 25.04 25.04 0.0M