Stockscreener 앱 받기
60.23
0.24%
-0.17
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $60.66 | $59.92 | $0.74 | 329,743.0 | -0.28% |
| 2024-11-21 | $60.51 | $59.77 | $0.74 | 497,638.0 | +0.75% |
| 2024-11-20 | $59.97 | $59.47 | $0.50 | 376,930.0 | -0.02% |
| 2024-11-19 | $60.30 | $59.36 | $0.935 | 578,346.0 | -0.18% |
| 2024-11-18 | $60.55 | $59.60 | $0.95 | 365,903.0 | +0.89% |
| 2024-11-15 | $59.73 | $59.21 | $0.522 | 668,689.0 | +0.17% |
| 2024-11-14 | $60.16 | $59.37 | $0.79 | 384,169.0 | -1.02% |
| 2024-11-13 | $60.52 | $60.03 | $0.49 | 367,379.0 | -0.65% |
| 2024-11-12 | $60.61 | $60.14 | $0.4701 | 489,742.0 | +0.03% |
| 2024-11-11 | $60.73 | $60.25 | $0.4765 | 470,762.0 | +0.47% |
| 2024-11-08 | $60.41 | $59.58 | $0.8299 | 368,780.0 | +0.99% |
| 2024-11-07 | $59.83 | $59.27 | $0.56 | 539,136.0 | -0.37% |
| 2024-11-06 | $60.88 | $59.02 | $1.86 | 820,054.0 | +0.47% |
| 2024-11-05 | $59.53 | $58.72 | $0.81 | 292,684.0 | +0.57% |
| 2024-11-04 | $59.62 | $58.98 | $0.6397 | 399,785.0 | +0.02% |
| 2024-11-01 | $59.51 | $58.67 | $0.835 | 377,152.0 | +1.74% |
| 2024-10-31 | $58.87 | $58.09 | $0.78 | 423,627.0 | -1.82% |
| 2024-10-30 | $59.43 | $58.87 | $0.56 | 494,954.0 | +0.41% |
| 2024-10-29 | $59.22 | $58.63 | $0.585 | 361,971.0 | +0.14% |
| 2024-10-28 | $59.41 | $58.84 | $0.565 | 411,206.0 | -0.14% |
| 2024-10-25 | $59.54 | $58.86 | $0.6801 | 449,371.0 | -0.59% |
| 2024-10-24 | $59.98 | $59.32 | $0.66 | 417,554.0 | -0.20% |
| 2024-10-23 | $59.50 | $58.98 | $0.52 | 752,446.0 | -0.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $60.88 | $58.67 | $2.21 | 7,326,892.0 | +3.61% |
| 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% |
Ishares U S Medical Devices Etf 주식 (IHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.35 | $49.90 | $4.45 | 25,035,107.0 | +7.66% |
| 2023-11 | $50.49 | $45.03 | $5.46 | 35,657,415.0 | +10.76% |
| 2023-10 | $48.91 | $43.96 | $4.95 | 40,588,618.0 | -6.68% |
| 2023-09 | $52.98 | $47.74 | $5.23 | 20,814,049.0 | -7.62% |
| 2023-08 | $55.98 | $51.13 | $4.85 | 21,855,360.0 | -6.43% |
| 2023-07 | $57.95 | $54.80 | $3.15 | 19,249,647.0 | -0.62% |
| 2023-06 | $56.65 | $52.66 | $3.99 | 20,059,405.0 | +6.71% |
| 2023-05 | $57.16 | $52.14 | $5.02 | 21,442,328.0 | -6.80% |
| 2023-04 | $57.24 | $53.25 | $3.99 | 18,134,398.0 | +5.17% |
| 2023-03 | $54.06 | $50.09 | $3.97 | 20,021,705.0 | +3.83% |
| 2023-02 | $56.16 | $51.68 | $4.48 | 12,489,800.0 | -3.72% |
| 2023-01 | $55.42 | $52.16 | $3.27 | 16,436,841.0 | +2.72% |
Ishares U S Medical Devices Etf 주식 (IHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.06 | $50.98 | $4.08 | 14,774,946.0 | -0.90% |
| 2022-11 | $53.07 | $47.76 | $5.31 | 16,085,171.0 | +5.66% |
| 2022-10 | $50.78 | $46.21 | $4.57 | 16,865,056.0 | +6.42% |
| 2022-09 | $54.20 | $46.77 | $7.43 | 16,754,199.0 | -6.63% |
| 2022-08 | $55.73 | $50.44 | $5.29 | 18,206,301.0 | -5.97% |
| 2022-07 | $54.54 | $48.95 | $5.58 | 19,832,267.0 | +6.54% |
| 2022-06 | $54.74 | $47.24 | $7.50 | 23,026,845.0 | -7.33% |
| 2022-05 | $56.57 | $50.33 | $6.24 | 31,365,980.0 | -1.07% |
| 2022-04 | $62.55 | $54.93 | $7.62 | 29,782,134.0 | -9.74% |
| 2022-03 | $61.84 | $55.73 | $6.11 | 27,083,293.0 | +2.97% |
| 2022-02 | $61.47 | $55.46 | $6.01 | 30,459,338.0 | +0.34% |
| 2022-01 | $65.93 | $55.74 | $10.19 | 34,677,295.0 | -10.40% |
0.68%
자본화:
|
볼륨(24시간):