Stockscreener 앱 받기
51.37
2.27%
1.14
시간 외 거래:
51.53
0.16
+0.31%
Ishares U S Medical Devices Etf 주식 (IHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $51.73 | $50.62 | $1.11 | 2,522,582.0 | +2.27% |
| 2026-07-24 | $50.63 | $49.84 | $0.79 | 2,768,705.0 | +1.60% |
| 2026-07-23 | $49.65 | $49.06 | $0.59 | 2,419,735.0 | +0.06% |
| 2026-07-22 | $50.28 | $49.33 | $0.95 | 1,987,265.0 | -1.08% |
| 2026-07-21 | $50.57 | $49.88 | $0.69 | 3,432,750.0 | -1.25% |
| 2026-07-20 | $50.90 | $50.22 | $0.685 | 2,873,242.0 | +0.14% |
| 2026-07-17 | $51.81 | $50.37 | $1.44 | 5,115,376.0 | -3.24% |
| 2026-07-16 | $52.67 | $50.71 | $1.96 | 3,213,214.0 | +4.69% |
| 2026-07-15 | $50.36 | $49.06 | $1.30 | 2,259,251.0 | +1.30% |
| 2026-07-14 | $50.33 | $48.91 | $1.42 | 5,236,470.0 | -4.13% |
| 2026-07-13 | $51.79 | $51.13 | $0.66 | 1,513,076.0 | +0.00% |
| 2026-07-10 | $51.61 | $51.03 | $0.58 | 1,667,064.0 | +0.12% |
| 2026-07-09 | $51.44 | $50.49 | $0.95 | 2,550,290.0 | +0.04% |
| 2026-07-08 | $51.97 | $51.23 | $0.745 | 4,312,463.0 | -1.89% |
| 2026-07-07 | $53.19 | $52.04 | $1.15 | 6,038,003.0 | +0.27% |
| 2026-07-06 | $52.48 | $51.06 | $1.41 | 3,902,510.0 | +0.44% |
| 2026-07-02 | $51.92 | $50.30 | $1.62 | 4,195,039.0 | +3.80% |
| 2026-07-01 | $50.60 | $49.74 | $0.86 | 3,363,605.0 | +1.15% |
| 2026-06-30 | $50.55 | $49.33 | $1.22 | 3,427,685.0 | -2.49% |
Ishares U S Medical Devices Etf 주식 (IHI) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Medical Devices Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Medical Devices Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Medical Devices Etf 주식 (IHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $53.19 | $48.91 | $4.28 | 61,893,222.0 | +3.97% |
| 2026-06 | $51.39 | $47.75 | $3.64 | 58,781,451.0 | +0.92% |
| 2026-05 | $51.12 | $47.37 | $3.75 | 55,704,484.0 | -4.11% |
| 2026-04 | $54.84 | $50.09 | $4.76 | 45,182,815.0 | -4.29% |
| 2026-03 | $59.87 | $52.12 | $7.74 | 56,220,446.0 | -11.38% |
| 2026-02 | $60.40 | $57.27 | $3.12 | 43,771,142.0 | +0.20% |
| 2026-01 | $64.71 | $59.09 | $5.62 | 37,046,302.0 | -3.33% |
Ishares U S Medical Devices Etf 주식 (IHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $64.26 | $61.64 | $2.62 | 23,760,092.0 | -2.63% |
| 2025-11 | $64.68 | $59.86 | $4.82 | 24,231,977.0 | +6.93% |
| 2025-10 | $62.89 | $58.18 | $4.71 | 30,959,153.0 | +0.18% |
| 2025-09 | $62.81 | $58.62 | $4.19 | 19,181,994.0 | -3.33% |
| 2025-08 | $62.93 | $59.09 | $3.84 | 16,565,881.0 | +4.12% |
| 2025-07 | $62.81 | $59.56 | $3.25 | 18,516,207.0 | -4.71% |
| 2025-06 | $62.72 | $59.69 | $3.03 | 15,835,667.0 | +1.21% |
| 2025-05 | $63.02 | $58.99 | $4.02 | 15,101,835.0 | +3.51% |
| 2025-04 | $60.42 | $52.90 | $7.52 | 17,105,537.0 | -0.66% |
| 2025-03 | $64.79 | $58.43 | $6.36 | 15,162,703.0 | -5.61% |
| 2025-02 | $65.18 | $62.62 | $2.56 | 15,204,758.0 | -0.06% |
| 2025-01 | $65.05 | $58.04 | $7.01 | 21,432,610.0 | +9.36% |
Ishares U S Medical Devices Etf 주식 (IHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.18 | $57.73 | $3.45 | 13,573,347.0 | -4.34% |
| 2024-11 | $61.28 | $58.67 | $2.61 | 11,846,150.0 | +5.13% |
| 2024-10 | $60.43 | $57.24 | $3.19 | 10,371,634.0 | -1.84% |
| 2024-09 | $60.11 | $57.65 | $2.46 | 10,852,547.0 | +0.65% |
| 2024-08 | $59.00 | $54.17 | $4.83 | 14,007,003.0 | +7.18% |
| 2024-07 | $57.52 | $53.72 | $3.80 | 16,920,231.0 | -2.03% |
| 2024-06 | $56.80 | $55.34 | $1.46 | 11,985,443.0 | +0.92% |
| 2024-05 | $56.88 | $54.52 | $2.36 | 16,402,260.0 | +0.95% |
| 2024-04 | $58.59 | $54.16 | $4.43 | 24,921,992.0 | -6.11% |
| 2024-03 | $59.14 | $56.47 | $2.67 | 25,565,547.0 | +3.06% |
| 2024-02 | $58.20 | $55.52 | $2.68 | 21,292,974.0 | +1.83% |
| 2024-01 | $56.56 | $52.60 | $3.96 | 26,241,818.0 | +3.45% |
0.12%
0.30%
자본화:
|
볼륨(24시간):