Stockscreener 앱 받기
29.96
0.58%
-0.1735
Ishares Health Innovation Active Etf 주식 (BMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $30.18 | $29.96 | $0.22 | 2,358.0 | -0.58% |
| 2025-12-16 | $30.23 | $30.03 | $0.1985 | 1,026.0 | -0.79% |
| 2025-12-15 | $30.37 | $30.27 | $0.1031 | 1,807.0 | +0.37% |
| 2025-12-12 | $30.42 | $30.20 | $0.225 | 6,099.0 | -0.50% |
| 2025-12-11 | $30.49 | $30.27 | $0.22 | 478.0 | -0.06% |
| 2025-12-10 | $30.44 | $29.94 | $0.50 | 1,997.0 | +1.49% |
| 2025-12-09 | $30.40 | $29.98 | $0.4156 | 811.0 | -1.25% |
| 2025-12-08 | $30.46 | $30.36 | $0.095 | 1,297.0 | -0.48% |
| 2025-12-05 | $30.53 | $30.51 | $0.02 | 368.0 | -0.16% |
| 2025-12-04 | $30.66 | $30.43 | $0.23 | 12,057.0 | -0.04% |
| 2025-12-03 | $30.58 | $30.35 | $0.232 | 2,190.0 | +0.74% |
| 2025-12-02 | $30.44 | $30.29 | $0.1493 | 10,156.0 | -0.26% |
| 2025-12-01 | $30.57 | $30.43 | $0.1448 | 1,287.0 | -1.66% |
| 2025-11-28 | $30.94 | $30.94 | $0.00 | 399.0 | +0.03% |
| 2025-11-26 | $30.95 | $30.87 | $0.083 | 3,530.0 | +0.34% |
| 2025-11-25 | $30.83 | $30.77 | $0.06 | 3,201.0 | +1.51% |
| 2025-11-24 | $30.36 | $30.23 | $0.1345 | 2,017.0 | +1.34% |
| 2025-11-21 | $30.09 | $29.60 | $0.49 | 6,285.0 | +2.29% |
| 2025-11-20 | $29.90 | $29.29 | $0.6056 | 2,585.0 | -0.57% |
| 2025-11-19 | $29.46 | $29.22 | $0.2426 | 1,134.0 | +0.60% |
| 2025-11-18 | $29.36 | $28.99 | $0.3682 | 4,480.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.66 | $29.94 | $0.72 | 41,931.0 | -3.16% |
| 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% |
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% |
0.21%
0.20%
자본화:
|
볼륨(24시간):