Stockscreener 앱 받기
26.44
0.62%
0.1617
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $26.46 | $26.46 | $0.00 | 1,716.0 | +0.70% |
| 2025-09-17 | $26.49 | $26.28 | $0.2137 | 129.0 | +0.16% |
| 2025-09-16 | $26.25 | $26.23 | $0.0195 | 598.0 | +0.17% |
| 2025-09-15 | $26.19 | $26.19 | $0.0004 | 402.0 | -0.63% |
| 2025-09-12 | $26.66 | $26.36 | $0.2988 | 421.0 | -1.45% |
| 2025-09-11 | $26.75 | $26.62 | $0.13 | 485.0 | +1.61% |
| 2025-09-10 | $26.38 | $26.32 | $0.062 | 661.0 | -1.64% |
| 2025-09-09 | $26.76 | $26.60 | $0.16 | 2,330.0 | +0.07% |
| 2025-09-08 | $26.74 | $26.64 | $0.0997 | 696.0 | -0.08% |
| 2025-09-05 | $26.76 | $26.71 | $0.0471 | 394.0 | +1.19% |
| 2025-09-04 | $26.45 | $26.45 | $0.00 | 72.00 | +0.40% |
| 2025-09-03 | $26.34 | $26.30 | $0.0452 | 891.0 | +0.18% |
| 2025-09-02 | $26.33 | $25.99 | $0.34 | 1,231.0 | +0.67% |
| 2025-08-29 | $26.12 | $26.05 | $0.0709 | 458.0 | +0.45% |
| 2025-08-28 | $26.03 | $26.00 | $0.03 | 1,431.0 | -0.20% |
| 2025-08-27 | $26.08 | $26.06 | $0.027 | 260.0 | +0.11% |
| 2025-08-26 | $26.03 | $25.99 | $0.0379 | 720.0 | +0.11% |
| 2025-08-25 | $26.14 | $26.00 | $0.14 | 872.0 | -1.17% |
| 2025-08-22 | $26.36 | $26.21 | $0.15 | 3,207.0 | +1.44% |
| 2025-08-21 | $26.04 | $25.85 | $0.19 | 10,208.0 | -0.24% |
| 2025-08-20 | $26.00 | $25.98 | $0.0193 | 3,156.0 | +0.54% |
| 2025-08-19 | $25.93 | $25.79 | $0.14 | 739.0 | +0.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $26.76 | $25.99 | $0.7721 | 10,026.0 | +1.29% |
| 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% |
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.79 | $22.52 | $2.27 | 11,523.0 | +9.67% |
| 2023-11 | $22.35 | $20.93 | $1.42 | 18,887.0 | +7.77% |
| 2023-10 | $22.63 | $20.59 | $2.04 | 6,422.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):