Stockscreener 앱 받기
164.24
0.59%
-0.98
시간 외 거래:
164.26
0.02
+0.01%
Ishares Biotechnology Etf 주식 (IBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $168.5 | $164.1 | $4.39 | 2,576,904.0 | -0.59% |
| 2025-11-19 | $166.8 | $164.4 | $2.38 | 1,939,653.0 | -0.75% |
| 2025-11-18 | $167.1 | $163.8 | $3.36 | 4,614,172.0 | +0.73% |
| 2025-11-17 | $167.1 | $163.4 | $3.76 | 5,162,317.0 | +0.65% |
| 2025-11-14 | $165.9 | $161.7 | $4.28 | 2,486,802.0 | +0.53% |
| 2025-11-13 | $166.3 | $163.2 | $3.05 | 3,961,994.0 | -0.99% |
| 2025-11-12 | $165.8 | $163.5 | $2.30 | 3,077,232.0 | +0.50% |
| 2025-11-11 | $164.3 | $159.4 | $4.91 | 3,966,585.0 | +2.88% |
| 2025-11-10 | $159.9 | $158.4 | $1.57 | 1,809,199.0 | +1.15% |
| 2025-11-07 | $157.7 | $155.0 | $2.74 | 2,090,567.0 | -0.45% |
| 2025-11-06 | $159.1 | $157.3 | $1.75 | 1,629,450.0 | +0.08% |
| 2025-11-05 | $159.0 | $155.1 | $3.88 | 1,999,929.0 | +1.43% |
| 2025-11-04 | $158.1 | $154.6 | $3.43 | 2,056,545.0 | -0.88% |
| 2025-11-03 | $159.2 | $154.6 | $4.61 | 2,468,804.0 | -1.20% |
| 2025-10-31 | $159.8 | $156.0 | $3.79 | 1,998,835.0 | +1.32% |
| 2025-10-30 | $158.6 | $155.0 | $3.62 | 2,539,028.0 | +0.22% |
| 2025-10-29 | $158.6 | $156.2 | $2.45 | 1,581,201.0 | -0.44% |
| 2025-10-28 | $158.3 | $156.4 | $1.88 | 1,133,480.0 | +0.35% |
| 2025-10-27 | $157.4 | $156.0 | $1.44 | 3,038,534.0 | +1.26% |
| 2025-10-24 | $155.9 | $154.9 | $1.03 | 1,722,380.0 | +0.38% |
| 2025-10-23 | $154.9 | $153.5 | $1.40 | 952,348.0 | +0.43% |
| 2025-10-22 | $156.4 | $153.3 | $3.12 | 1,232,163.0 | -1.35% |
Ishares Biotechnology Etf 주식 (IBB) 연도별 가격 이력
이 심층 분석에서는 Ishares Biotechnology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Biotechnology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Biotechnology Etf 주식 (IBB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $168.5 | $154.6 | $13.88 | 42,417,057.0 | +3.05% |
| 2025-10 | $159.8 | $144.7 | $15.14 | 48,586,152.0 | +10.40% |
| 2025-09 | $144.9 | $138.8 | $6.08 | 41,379,619.0 | +4.45% |
| 2025-08 | $141.7 | $130.2 | $11.41 | 31,358,068.0 | +4.11% |
| 2025-07 | $136.4 | $125.7 | $10.66 | 30,634,590.0 | +4.94% |
| 2025-06 | $129.7 | $121.5 | $8.21 | 38,124,259.0 | +3.94% |
| 2025-05 | $128.1 | $116.2 | $11.83 | 44,013,067.0 | -3.84% |
| 2025-04 | $128.1 | $107.4 | $20.63 | 42,567,293.0 | -1.03% |
| 2025-03 | $138.3 | $125.0 | $13.31 | 22,163,645.0 | -6.66% |
| 2025-02 | $142.8 | $133.0 | $9.76 | 24,672,928.0 | -1.18% |
| 2025-01 | $140.9 | $130.8 | $10.13 | 29,515,864.0 | +4.88% |
Ishares Biotechnology Etf 주식 (IBB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $142.8 | $129.6 | $13.23 | 27,521,760.0 | -6.98% |
| 2024-11 | $150.0 | $131.6 | $18.48 | 31,100,411.0 | +0.90% |
| 2024-10 | $147.2 | $140.0 | $7.19 | 22,505,939.0 | -3.65% |
| 2024-09 | $150.6 | $141.8 | $8.76 | 23,520,163.0 | -1.73% |
| 2024-08 | $150.0 | $137.7 | $12.31 | 23,959,313.0 | +0.14% |
| 2024-07 | $150.2 | $134.7 | $15.43 | 31,068,962.0 | +7.80% |
| 2024-06 | $140.9 | $133.6 | $7.28 | 21,950,079.0 | +2.52% |
| 2024-05 | $138.8 | $127.0 | $11.80 | 33,255,177.0 | +5.48% |
| 2024-04 | $137.2 | $123.6 | $13.61 | 34,329,900.0 | -7.51% |
| 2024-03 | $140.4 | $134.3 | $6.17 | 35,268,334.0 | +0.28% |
| 2024-02 | $141.2 | $131.3 | $9.89 | 40,263,992.0 | +1.83% |
| 2024-01 | $139.5 | $133.4 | $6.06 | 38,458,842.0 | -1.08% |
Ishares Biotechnology Etf 주식 (IBB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $137.8 | $120.0 | $17.90 | 34,179,219.0 | +12.34% |
| 2023-11 | $121.9 | $113.2 | $8.68 | 40,426,039.0 | +6.38% |
| 2023-10 | $124.1 | $111.8 | $12.30 | 53,958,011.0 | -7.04% |
| 2023-09 | $130.7 | $121.4 | $9.31 | 29,804,205.0 | -4.99% |
| 2023-08 | $130.2 | $124.6 | $5.66 | 29,849,677.0 | -0.46% |
| 2023-07 | $131.9 | $124.1 | $7.82 | 30,251,898.0 | +1.85% |
| 2023-06 | $133.2 | $124.6 | $8.60 | 36,706,047.0 | +0.54% |
| 2023-05 | $132.5 | $125.3 | $7.13 | 32,857,205.0 | -3.24% |
| 2023-04 | $133.8 | $127.4 | $6.43 | 28,714,535.0 | +1.05% |
| 2023-03 | $130.9 | $120.7 | $10.15 | 38,849,427.0 | +1.56% |
| 2023-02 | $138.3 | $126.2 | $12.08 | 29,387,193.0 | -6.86% |
| 2023-01 | $138.1 | $129.6 | $8.58 | 27,585,367.0 | +4.01% |
0.93%
자본화:
|
볼륨(24시간):