iShares Emergent Food and AgTech Multisector ETF (IVEG)

IVEG
🏛️ アメリカ →
21.65
最終更新: 2025-08-18
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.49 20.49 20.49 20.49 0.0M
2022-12-29 20.61 20.61 20.57 20.61 0.0M
2022-12-28 20.36 20.36 20.36 20.36 0.0M
2022-12-27 20.59 20.59 20.59 20.59 0.0M
2022-12-23 20.56 20.56 20.56 20.56 0.0M
2022-12-22 20.40 20.40 20.40 20.40 0.0M
2022-12-21 20.58 20.63 20.58 20.63 0.0M
2022-12-20 20.46 20.48 20.43 20.43 0.0M
2022-12-19 20.28 20.28 20.28 20.28 0.0M
2022-12-16 20.44 20.50 20.35 20.49 0.0M
2022-12-15 20.90 20.90 20.68 20.68 0.0M
2022-12-14 21.28 21.28 21.15 21.17 0.0M
2022-12-13 21.32 21.34 21.25 21.29 0.0M
2022-12-12 21.19 21.31 21.19 21.31 0.0M
2022-12-09 21.15 21.15 21.15 21.15 0.0M
2022-12-08 21.20 21.20 21.20 21.20 0.0M
2022-12-07 21.18 21.18 20.80 20.80 0.0M
2022-12-06 21.29 21.29 21.12 21.12 0.0M
2022-12-05 21.30 21.30 21.30 21.30 0.0M
2022-12-02 21.75 21.75 21.75 21.75 0.0M
2022-12-01 21.70 21.70 21.57 21.57 0.0M
2022-11-30 21.15 21.63 21.14 21.63 0.0M
2022-11-29 21.15 21.35 21.15 21.29 0.0M
2022-11-28 21.42 21.42 21.19 21.24 0.0M
2022-11-25 21.63 21.63 21.60 21.60 0.0M
2022-11-23 21.18 21.46 21.18 21.41 0.0M
2022-11-22 21.26 21.26 21.26 21.26 0.0M
2022-11-21 20.79 20.99 20.79 20.95 0.0M
2022-11-18 20.99 20.99 20.94 20.94 0.0M
2022-11-17 20.75 20.85 20.75 20.85 0.0M
2022-11-16 20.96 20.96 20.96 20.96 0.0M
2022-11-15 21.02 21.14 21.01 21.10 0.0M
2022-11-14 21.16 21.16 21.04 21.04 0.0M
2022-11-11 21.07 21.07 21.01 21.01 0.0M
2022-11-10 20.49 20.91 20.49 20.91 0.0M
2022-11-09 20.10 20.10 19.95 19.95 0.0M
2022-11-08 20.45 20.56 20.31 20.41 0.0M
2022-11-07 20.09 20.16 20.09 20.16 0.0M
2022-11-04 19.89 19.89 19.89 19.89 0.0M
2022-11-03 19.58 19.60 19.51 19.51 0.0M
2022-11-02 20.15 20.32 19.85 19.85 0.0M
2022-11-01 20.23 20.35 20.18 20.32 0.0M
2022-10-31 20.19 20.44 20.19 20.37 0.0M
2022-10-28 20.14 20.36 20.14 20.33 0.0M
2022-10-27 20.10 20.27 20.10 20.12 0.0M
2022-10-26 20.07 20.16 20.07 20.07 0.0M
2022-10-25 19.61 19.95 19.61 19.95 0.0M
2022-10-24 19.50 19.53 19.44 19.50 0.0M
2022-10-21 19.17 19.51 19.17 19.51 0.0M
2022-10-20 19.39 19.39 19.10 19.10 0.0M
2022-10-19 19.31 19.31 19.21 19.21 0.0M
2022-10-18 19.35 19.40 19.31 19.38 0.0M
2022-10-17 19.00 19.03 19.00 19.03 0.0M
2022-10-14 18.68 18.68 18.52 18.52 0.0M
2022-10-13 18.69 19.30 18.69 19.26 0.0M
2022-10-12 18.77 18.77 18.73 18.74 0.0M
2022-10-11 18.89 18.89 18.70 18.70 0.0M
2022-10-10 18.88 18.89 18.88 18.89 0.0M
2022-10-07 18.88 18.88 18.65 18.70 0.0M
2022-10-06 19.09 19.09 19.01 19.01 0.0M
2022-10-05 19.24 19.29 19.18 19.24 0.0M
2022-10-04 19.15 19.50 19.15 19.50 0.0M
2022-10-03 18.50 18.87 18.50 18.84 0.0M
2022-09-30 18.45 18.55 18.33 18.33 0.0M
2022-09-29 18.37 18.46 18.37 18.46 0.0M
2022-09-28 18.43 18.85 18.43 18.85 0.0M
2022-09-27 18.78 18.78 18.54 18.54 0.0M
2022-09-26 18.63 18.68 18.51 18.56 0.0M
2022-09-23 18.90 18.90 18.90 18.90 0.0M
2022-09-22 19.62 19.63 19.47 19.52 0.0M
2022-09-21 20.01 20.01 19.63 19.63 0.0M
2022-09-20 20.06 20.06 19.86 19.90 0.0M
2022-09-19 19.97 20.26 19.97 20.26 0.0M
2022-09-16 20.01 20.01 19.78 19.91 0.0M
2022-09-15 20.62 20.62 20.42 20.43 0.0M
2022-09-14 20.73 20.74 20.73 20.74 0.0M
2022-09-13 21.05 21.08 20.79 20.81 0.0M
2022-09-12 21.51 21.51 21.47 21.48 0.0M
2022-09-09 21.41 21.46 21.37 21.46 0.0M
2022-09-08 20.81 21.01 20.81 21.01 0.0M
2022-09-07 20.47 20.92 20.47 20.92 0.0M
2022-09-06 20.59 20.79 20.59 20.60 0.0M
2022-09-02 20.84 20.84 20.84 20.84 0.0M
2022-09-01 20.94 20.94 20.66 20.86 0.0M
2022-08-31 21.29 21.29 21.17 21.17 0.0M
2022-08-30 21.79 21.79 21.36 21.36 0.0M
2022-08-29 21.59 21.79 21.59 21.66 0.0M
2022-08-26 22.45 22.45 21.77 21.77 0.0M
2022-08-25 22.20 22.41 22.20 22.41 0.0M
2022-08-24 21.91 22.04 21.90 22.01 0.0M
2022-08-23 21.86 21.86 21.86 21.86 0.0M
2022-08-22 21.68 21.69 21.63 21.65 0.0M
2022-08-19 22.00 22.03 21.98 21.98 0.0M
2022-08-18 22.22 22.22 22.22 22.22 0.0M
2022-08-17 22.14 22.19 22.11 22.19 0.0M
2022-08-16 22.15 22.43 22.15 22.39 0.0M
2022-08-15 22.12 22.24 22.06 22.06 0.0M
2022-08-12 22.05 22.35 22.05 22.35 0.0M
2022-08-11 22.19 22.21 22.03 22.03 0.0M
2022-08-10 21.96 22.05 21.92 21.93 0.0M
2022-08-09 21.65 21.65 21.50 21.53 0.0M
2022-08-08 21.58 21.68 21.58 21.58 0.0M
2022-08-05 21.26 21.47 21.25 21.45 0.0M
2022-08-04 21.58 21.64 21.53 21.53 0.0M
2022-08-03 21.55 21.65 21.52 21.65 0.0M
2022-08-02 21.74 21.74 21.54 21.54 0.0M
2022-08-01 21.87 21.88 21.72 21.79 0.0M
2022-07-29 21.53 21.86 21.53 21.86 0.0M
2022-07-28 21.41 21.46 21.41 21.46 0.0M
2022-07-27 21.37 21.37 21.37 21.37 0.0M
2022-07-26 20.94 20.99 20.94 20.99 0.0M
2022-07-25 20.96 21.19 20.96 21.19 0.0M
2022-07-21 20.80 20.93 20.80 20.93 0.0M
2022-07-20 20.80 20.80 20.80 20.80 0.0M
2022-07-19 20.71 20.71 20.71 20.71 0.0M
2022-07-18 20.02 20.02 19.99 19.99 0.0M
2022-07-15 19.92 19.99 19.92 19.99 0.0M
2022-07-14 19.66 19.71 19.66 19.71 0.0M
2022-07-13 19.99 20.19 19.99 20.11 0.0M
2022-07-12 20.19 20.19 20.09 20.16 0.0M
2022-07-11 20.22 20.22 20.22 20.22 0.0M
2022-07-08 20.50 20.50 20.50 20.50 0.0M
2022-07-07 20.59 20.59 20.59 20.59 0.0M
2022-07-06 20.25 20.28 20.25 20.28 0.0M
2022-07-05 20.29 20.29 20.29 20.29 0.0M
2022-07-01 20.35 20.70 20.35 20.70 0.0M
2022-06-30 20.49 20.72 20.40 20.61 0.0M
2022-06-29 20.74 20.77 20.74 20.77 0.0M
2022-06-28 21.08 21.08 20.91 20.91 0.0M
2022-06-27 21.05 21.05 21.05 21.05 0.0M
2022-06-24 20.38 20.83 20.38 20.83 0.0M
2022-06-23 20.41 20.41 20.18 20.18 0.0M
2022-06-22 20.75 20.81 20.75 20.76 0.0M
2022-06-21 21.05 21.11 21.03 21.09 0.0M
2022-06-17 20.77 20.77 20.77 20.77 0.0M
2022-06-16 20.92 20.93 20.82 20.82 0.0M
2022-06-15 21.42 21.59 21.42 21.59 0.0M
2022-06-14 21.38 21.39 21.35 21.39 0.0M
2022-06-13 21.55 21.62 21.38 21.38 0.0M
2022-06-10 22.25 22.25 22.16 22.16 0.0M
2022-06-09 23.01 23.02 22.74 22.74 0.0M
2022-06-08 23.41 23.41 23.41 23.41 0.0M
2022-06-07 23.50 23.79 23.50 23.79 0.0M
2022-06-06 23.76 23.76 23.76 23.76 0.0M
2022-06-03 23.77 23.83 23.71 23.71 0.0M
2022-06-02 23.80 24.03 23.80 24.03 0.0M
2022-06-01 23.55 23.55 23.55 23.55 0.0M
2022-05-31 23.92 23.92 23.92 23.92 0.0M
2022-05-27 23.64 23.95 23.64 23.95 0.0M
2022-05-26 23.63 23.64 23.62 23.64 0.0M
2022-05-25 23.33 23.50 23.31 23.40 0.0M
2022-05-24 23.24 23.26 23.24 23.26 0.0M
2022-05-23 23.22 23.46 23.22 23.38 0.0M
2022-05-20 23.00 23.00 22.50 22.77 0.0M
2022-05-19 23.00 23.08 23.00 23.08 0.0M
2022-05-18 23.59 23.59 22.98 22.98 0.0M
2022-05-17 23.60 23.83 23.55 23.81 0.0M
2022-05-16 23.01 23.40 23.01 23.26 0.0M
2022-05-13 22.75 23.25 22.75 23.15 0.0M
2022-05-12 22.55 22.59 22.47 22.52 0.0M
2022-05-11 23.24 23.25 22.73 22.73 0.0M
2022-05-10 23.20 23.20 22.84 22.84 0.0M
2022-05-09 23.11 23.11 22.62 22.62 0.0M
2022-05-06 23.59 23.60 23.47 23.50 0.0M
2022-05-05 24.26 24.26 23.67 23.73 0.0M
2022-05-04 24.01 24.51 23.93 24.49 0.0M
2022-05-03 23.71 24.00 23.71 24.00 0.0M
2022-05-02 23.82 23.82 23.66 23.71 0.0M
2022-04-29 24.20 24.20 23.71 23.71 0.0M
2022-04-28 23.80 24.20 23.80 24.19 0.0M
2022-04-27 23.95 23.95 23.95 23.95 0.0M