Stockscreener 앱 받기
28.81
2.25%
-0.6642
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-12 | $29.11 | $29.09 | $0.0201 | 1,203.0 | -1.24% |
| 2026-03-11 | $29.58 | $29.47 | $0.1057 | 396.0 | -0.43% |
| 2026-03-10 | $29.87 | $29.60 | $0.2678 | 1,315.0 | -0.62% |
| 2026-03-09 | $29.79 | $29.21 | $0.5754 | 722.0 | +1.23% |
| 2026-03-06 | $29.43 | $29.23 | $0.1986 | 5,410.0 | -1.08% |
| 2026-03-05 | $29.74 | $29.59 | $0.1529 | 342.0 | -2.33% |
| 2026-03-04 | $30.45 | $30.31 | $0.1412 | 2,784.0 | +0.59% |
| 2026-03-03 | $30.50 | $29.80 | $0.70 | 13,520.0 | -1.46% |
| 2026-03-02 | $30.86 | $30.58 | $0.28 | 10,103.0 | -0.98% |
| 2026-02-27 | $31.03 | $30.82 | $0.2057 | 4,457.0 | +0.91% |
| 2026-02-26 | $30.76 | $30.51 | $0.25 | 6,620.0 | -0.50% |
| 2026-02-25 | $30.90 | $30.90 | $0.00 | 355.0 | -0.21% |
| 2026-02-24 | $31.04 | $30.96 | $0.0768 | 2,502.0 | +0.61% |
| 2026-02-23 | $30.79 | $30.69 | $0.10 | 7,109.0 | +0.12% |
| 2026-02-20 | $30.74 | $30.74 | $0.00 | 359.0 | -0.38% |
| 2026-02-19 | $30.85 | $30.70 | $0.1599 | 1,921.0 | +0.06% |
| 2026-02-18 | $30.86 | $30.78 | $0.0812 | 2,805.0 | +0.47% |
| 2026-02-17 | $30.69 | $30.49 | $0.2018 | 4,398.0 | +0.71% |
| 2026-02-13 | $30.80 | $30.34 | $0.4612 | 1,533.0 | +0.41% |
| 2026-02-12 | $30.61 | $30.35 | $0.2595 | 4,057.0 | -1.05% |
| 2026-02-11 | $30.67 | $30.29 | $0.3816 | 7,283.0 | -0.02% |
| 2026-02-10 | $30.90 | $30.68 | $0.2212 | 1,058.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $30.86 | $29.09 | $1.77 | 35,795.0 | -6.17% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):