Stockscreener 앱 받기
34.64
1.19%
0.4057
시간 외 거래:
34.66
0.02
+0.06%
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $34.69 | $34.18 | $0.51 | 3,884.0 | +1.19% |
| 2026-09-21 | $34.24 | $34.12 | $0.12 | 1,311.0 | +1.11% |
| 2026-09-18 | $34.24 | $33.86 | $0.3799 | 4,504.0 | -0.90% |
| 2026-09-17 | $34.17 | $34.17 | $0.00 | 176.0 | +1.81% |
| 2026-09-16 | $33.56 | $33.41 | $0.1509 | 528.0 | +0.74% |
| 2026-09-15 | $33.31 | $33.23 | $0.085 | 583.0 | +0.31% |
| 2026-09-14 | $33.21 | $33.11 | $0.1008 | 534.0 | +0.75% |
| 2026-09-11 | $32.98 | $32.96 | $0.02 | 1,067.0 | +0.49% |
| 2026-09-10 | $32.80 | $32.80 | $0.00 | 171.0 | -0.72% |
| 2026-09-09 | $33.25 | $33.04 | $0.2078 | 3,513.0 | -0.86% |
| 2026-09-08 | $33.76 | $33.33 | $0.43 | 4,607.0 | -2.06% |
| 2026-09-04 | $34.03 | $34.03 | $0.00 | 402.0 | -1.13% |
| 2026-09-03 | $34.47 | $34.15 | $0.32 | 3,201.0 | +0.41% |
| 2026-09-02 | $34.28 | $34.07 | $0.2103 | 2,165.0 | +1.10% |
| 2026-09-01 | $33.91 | $33.80 | $0.1064 | 365.0 | +0.29% |
| 2026-08-31 | $33.81 | $33.71 | $0.0991 | 1,553.0 | -0.21% |
| 2026-08-28 | $33.92 | $33.88 | $0.0414 | 1,014.0 | -1.80% |
| 2026-08-27 | $34.65 | $34.50 | $0.1494 | 1,036.0 | -0.63% |
| 2026-08-26 | $34.72 | $34.64 | $0.08 | 3,517.0 | -0.29% |
| 2026-08-25 | $34.86 | $34.76 | $0.10 | 1,685.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $34.69 | $32.80 | $1.89 | 30,895.0 | +2.46% |
| 2026-08 | $34.86 | $30.77 | $4.09 | 51,772.0 | +8.18% |
| 2026-07 | $31.60 | $29.99 | $1.61 | 44,577.0 | +2.07% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):