Stockscreener 앱 받기
58.83
2.03%
-1.22
시간 외 거래:
58.16
-0.67
-1.14%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $60.20 | $58.77 | $1.43 | 1,039,268.0 | -2.03% |
| 2025-10-09 | $60.59 | $59.97 | $0.62 | 716,521.0 | -0.69% |
| 2025-10-08 | $60.53 | $59.69 | $0.84 | 707,650.0 | +0.85% |
| 2025-10-07 | $60.49 | $59.85 | $0.6387 | 1,040,379.0 | -0.58% |
| 2025-10-06 | $60.91 | $60.24 | $0.665 | 1,175,845.0 | -0.53% |
| 2025-10-03 | $61.11 | $60.02 | $1.09 | 1,691,207.0 | +1.13% |
| 2025-10-02 | $59.97 | $58.97 | $1.00 | 974,001.0 | +0.71% |
| 2025-10-01 | $60.51 | $58.18 | $2.33 | 3,057,520.0 | -0.92% |
| 2025-09-30 | $60.16 | $59.34 | $0.815 | 937,677.0 | +1.08% |
| 2025-09-29 | $59.75 | $59.19 | $0.5639 | 686,068.0 | -0.40% |
| 2025-09-26 | $59.86 | $59.50 | $0.36 | 451,775.0 | +0.66% |
| 2025-09-25 | $59.62 | $58.62 | $1.00 | 981,004.0 | -1.10% |
| 2025-09-24 | $60.56 | $59.92 | $0.64 | 629,879.0 | -0.84% |
| 2025-09-23 | $60.74 | $60.37 | $0.37 | 742,673.0 | -0.08% |
| 2025-09-22 | $60.67 | $59.89 | $0.78 | 806,132.0 | +0.30% |
| 2025-09-19 | $60.73 | $60.19 | $0.54 | 949,331.0 | -0.43% |
| 2025-09-18 | $60.65 | $59.92 | $0.7349 | 886,132.0 | +0.40% |
| 2025-09-17 | $60.80 | $60.03 | $0.77 | 995,158.0 | +0.00% |
| 2025-09-16 | $60.56 | $60.19 | $0.3725 | 920,645.0 | +0.02% |
| 2025-09-15 | $61.48 | $60.29 | $1.19 | 2,017,207.0 | -1.52% |
| 2025-09-12 | $61.69 | $61.10 | $0.585 | 1,128,070.0 | -0.83% |
| 2025-09-11 | $61.86 | $60.99 | $0.87 | 1,151,538.0 | +1.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $61.11 | $58.18 | $2.93 | 11,441,659.0 | -2.08% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):