Stockscreener 앱 받기
41.38
0.58%
0.24
시간 외 거래:
41.37
-0.01
-0.02%
Ishares China Large Cap Etf 주식 (FXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $41.43 | $41.15 | $0.285 | 26,599,580.0 | +0.58% |
| 2025-09-30 | $41.41 | $41.03 | $0.38 | 31,031,702.0 | +0.39% |
| 2025-09-29 | $41.09 | $40.86 | $0.2249 | 24,123,948.0 | +1.61% |
| 2025-09-26 | $40.41 | $40.10 | $0.31 | 21,766,531.0 | -0.84% |
| 2025-09-25 | $40.76 | $40.46 | $0.30 | 21,497,822.0 | +0.25% |
| 2025-09-24 | $40.83 | $40.49 | $0.335 | 34,521,357.0 | +1.17% |
| 2025-09-23 | $40.44 | $40.10 | $0.3399 | 22,727,271.0 | -1.35% |
| 2025-09-22 | $40.80 | $40.55 | $0.255 | 25,441,242.0 | -0.68% |
| 2025-09-19 | $41.37 | $40.93 | $0.435 | 33,731,758.0 | -0.37% |
| 2025-09-18 | $41.21 | $40.88 | $0.335 | 36,057,393.0 | -1.30% |
| 2025-09-17 | $41.73 | $41.34 | $0.3949 | 34,000,495.0 | +1.39% |
| 2025-09-16 | $41.10 | $40.55 | $0.5412 | 23,102,091.0 | +0.66% |
| 2025-09-15 | $40.90 | $40.69 | $0.2051 | 30,951,344.0 | +0.72% |
| 2025-09-12 | $40.66 | $40.40 | $0.26 | 19,793,312.0 | -0.61% |
| 2025-09-11 | $40.74 | $40.12 | $0.625 | 44,680,222.0 | +2.57% |
| 2025-09-10 | $40.09 | $39.71 | $0.385 | 25,788,199.0 | -0.63% |
| 2025-09-09 | $40.07 | $39.76 | $0.31 | 37,037,670.0 | +1.34% |
| 2025-09-08 | $39.44 | $39.12 | $0.315 | 32,226,261.0 | +1.39% |
| 2025-09-05 | $38.98 | $38.65 | $0.335 | 26,086,063.0 | +1.49% |
| 2025-09-04 | $38.41 | $38.08 | $0.33 | 31,519,188.0 | -1.49% |
| 2025-09-03 | $39.01 | $38.75 | $0.26 | 24,909,558.0 | -0.89% |
Ishares China Large Cap Etf 주식 (FXI) 연도별 가격 이력
이 심층 분석에서는 Ishares China Large Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares China Large Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares China Large Cap Etf 주식 (FXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $41.43 | $41.15 | $0.285 | 26,599,580.0 | +0.00% |
| 2025-09 | $41.73 | $38.08 | $3.65 | 634,431,718.0 | +6.35% |
| 2025-08 | $39.58 | $36.66 | $2.92 | 629,938,887.0 | +3.93% |
| 2025-07 | $39.14 | $36.08 | $3.06 | 552,629,249.0 | +1.85% |
| 2025-06 | $37.62 | $35.02 | $2.60 | 649,010,349.0 | +5.03% |
| 2025-05 | $36.55 | $33.70 | $2.85 | 740,609,743.0 | +3.37% |
| 2025-04 | $35.89 | $29.20 | $6.69 | 1,361,634,959.0 | -5.52% |
| 2025-03 | $38.73 | $34.38 | $4.35 | 997,740,376.0 | +1.73% |
| 2025-02 | $36.82 | $31.21 | $5.61 | 1,148,712,437.0 | +10.47% |
| 2025-01 | $32.84 | $28.41 | $4.43 | 858,316,857.0 | +4.76% |
Ishares China Large Cap Etf 주식 (FXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.75 | $30.00 | $3.75 | 810,955,778.0 | +0.59% |
| 2024-11 | $33.62 | $29.36 | $4.26 | 978,686,654.0 | -3.96% |
| 2024-10 | $37.50 | $30.65 | $6.85 | 2,105,427,735.0 | -0.69% |
| 2024-09 | $32.81 | $25.29 | $7.52 | 1,019,217,550.0 | +20.11% |
| 2024-08 | $26.74 | $24.59 | $2.15 | 698,421,211.0 | +3.04% |
| 2024-07 | $27.60 | $25.26 | $2.34 | 689,766,191.0 | -1.19% |
| 2024-06 | $27.23 | $25.87 | $1.36 | 521,151,076.0 | -2.40% |
| 2024-05 | $29.53 | $25.53 | $4.00 | 949,901,764.0 | +4.47% |
| 2024-04 | $26.12 | $23.61 | $2.51 | 858,207,628.0 | +5.90% |
| 2024-03 | $24.89 | $23.02 | $1.88 | 766,940,456.0 | +2.78% |
| 2024-02 | $24.35 | $21.32 | $3.02 | 1,006,369,210.0 | +7.63% |
| 2024-01 | $23.69 | $20.86 | $2.83 | 1,051,271,047.0 | -9.45% |
Ishares China Large Cap Etf 주식 (FXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.92 | $22.82 | $2.10 | 765,305,974.0 | -4.49% |
| 2023-11 | $27.42 | $24.89 | $2.53 | 769,552,343.0 | -1.41% |
| 2023-10 | $27.27 | $24.84 | $2.43 | 728,128,976.0 | -3.81% |
| 2023-09 | $28.45 | $26.03 | $2.42 | 594,219,007.0 | -3.18% |
| 2023-08 | $29.94 | $25.85 | $4.09 | 831,665,418.0 | -9.93% |
| 2023-07 | $30.54 | $26.50 | $4.04 | 630,214,896.0 | +11.88% |
| 2023-06 | $29.25 | $25.96 | $3.29 | 611,225,271.0 | +4.70% |
| 2023-05 | $29.06 | $25.51 | $3.55 | 634,996,981.0 | -8.33% |
| 2023-04 | $29.66 | $27.28 | $2.38 | 536,941,306.0 | -4.06% |
| 2023-03 | $30.01 | $26.99 | $3.02 | 759,630,982.0 | +5.62% |
| 2023-02 | $32.68 | $27.75 | $4.93 | 644,065,367.0 | -12.08% |
| 2023-01 | $33.38 | $29.04 | $4.34 | 836,375,294.0 | +12.37% |
0.20%
자본화:
|
볼륨(24시간):