Stockscreener 앱 받기
31.54
2.76%
0.8468
시간 외 거래:
31.33
-0.2099
-0.67%
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $31.54 | $30.80 | $0.7399 | 1,776.0 | +2.76% |
| 2026-07-01 | $30.69 | $30.69 | $0.00 | 87.00 | +0.24% |
| 2026-06-30 | $30.77 | $30.62 | $0.15 | 1,194.0 | -0.50% |
| 2026-06-29 | $30.78 | $30.60 | $0.1799 | 6,289.0 | +0.62% |
| 2026-06-26 | $30.58 | $30.32 | $0.2577 | 822.0 | +2.23% |
| 2026-06-25 | $29.99 | $29.91 | $0.0753 | 888.0 | +1.74% |
| 2026-06-24 | $29.49 | $29.38 | $0.1092 | 791.0 | +1.86% |
| 2026-06-23 | $28.87 | $28.87 | $0.00 | 2,334.0 | +1.07% |
| 2026-06-22 | $28.60 | $28.56 | $0.0378 | 510.0 | +0.50% |
| 2026-06-18 | $28.42 | $28.22 | $0.2002 | 684.0 | +0.05% |
| 2026-06-17 | $28.41 | $28.41 | $0.00 | 154.0 | -0.30% |
| 2026-06-16 | $28.61 | $28.49 | $0.12 | 676.0 | +0.03% |
| 2026-06-15 | $28.70 | $28.37 | $0.33 | 2,130.0 | -0.27% |
| 2026-06-12 | $28.64 | $28.49 | $0.15 | 5,098.0 | -0.18% |
| 2026-06-11 | $28.61 | $28.61 | $0.00 | 178.0 | +1.58% |
| 2026-06-10 | $28.17 | $28.17 | $0.00 | 95.00 | -1.71% |
| 2026-06-09 | $28.66 | $28.37 | $0.2861 | 1,238.0 | +1.36% |
| 2026-06-08 | $28.49 | $28.27 | $0.2191 | 885.0 | -0.65% |
| 2026-06-05 | $28.46 | $28.46 | $0.00 | 39.00 | -1.01% |
| 2026-06-04 | $28.76 | $28.33 | $0.43 | 649.0 | +1.98% |
Ishares Health Innovation Active Etf 주식 (BMED) 연도별 가격 이력
이 심층 분석에서는 Ishares Health Innovation Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Health Innovation Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $31.54 | $30.69 | $0.8468 | 3,639.0 | +3.00% |
| 2026-06 | $30.78 | $27.80 | $2.98 | 27,976.0 | +6.58% |
| 2026-05 | $28.73 | $27.25 | $1.48 | 65,135.0 | +2.42% |
| 2026-04 | $29.51 | $27.61 | $1.90 | 64,975.0 | -3.04% |
| 2026-03 | $30.86 | $28.04 | $2.82 | 58,155.0 | -6.75% |
| 2026-02 | $31.47 | $30.29 | $1.18 | 94,202.0 | -0.17% |
| 2026-01 | $32.19 | $30.00 | $2.19 | 164,861.0 | +2.51% |
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.88 | $29.92 | $0.9619 | 67,314.0 | -1.72% |
| 2025-11 | $30.95 | $27.96 | $2.99 | 58,907.0 | +8.47% |
| 2025-10 | $28.63 | $26.88 | $1.75 | 93,167.0 | +6.43% |
| 2025-09 | $26.80 | $25.79 | $1.01 | 31,935.0 | +2.59% |
| 2025-08 | $26.36 | $24.50 | $1.86 | 55,319.0 | +5.70% |
| 2025-07 | $25.54 | $24.55 | $0.9898 | 96,567.0 | -0.36% |
| 2025-06 | $24.87 | $24.20 | $0.67 | 17,362.0 | +2.89% |
| 2025-05 | $24.49 | $23.23 | $1.26 | 39,897.0 | -0.78% |
| 2025-04 | $24.29 | $20.57 | $3.72 | 15,697.0 | +0.21% |
| 2025-03 | $25.73 | $23.80 | $1.93 | 36,593.0 | -5.82% |
| 2025-02 | $27.02 | $25.39 | $1.63 | 14,099.0 | -3.16% |
| 2025-01 | $26.87 | $24.96 | $1.91 | 14,598.0 | +6.77% |
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.20 | $24.72 | $1.48 | 15,717.0 | -4.78% |
| 2024-11 | $26.60 | $24.62 | $1.98 | 26,294.0 | +2.92% |
| 2024-10 | $26.37 | $25.41 | $0.959 | 14,537.0 | -2.51% |
| 2024-09 | $26.68 | $25.50 | $1.18 | 10,469.0 | -1.18% |
| 2024-08 | $26.44 | $25.00 | $1.44 | 19,561.0 | +1.57% |
| 2024-07 | $26.42 | $24.09 | $2.33 | 19,027.0 | +4.03% |
| 2024-06 | $25.43 | $24.80 | $0.6347 | 9,078.0 | +1.16% |
| 2024-05 | $25.55 | $24.43 | $1.12 | 14,305.0 | +1.37% |
| 2024-04 | $26.12 | $23.99 | $2.13 | 17,010.0 | -7.43% |
| 2024-03 | $26.45 | $25.82 | $0.6257 | 29,378.0 | +1.75% |
| 2024-02 | $26.42 | $24.95 | $1.47 | 29,415.0 | +4.35% |
| 2024-01 | $25.07 | $24.15 | $0.918 | 19,071.0 | +1.31% |
0.82%
0.78%
자본화:
|
볼륨(24시간):