Stockscreener 앱 받기
101.38
1.11%
1.11
Ishares Global 100 Etf 주식 (IOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $102.0 | $99.49 | $2.54 | 126,439.0 | +1.11% |
| 2024-12-19 | $101.2 | $100.2 | $0.9627 | 158,224.0 | +0.27% |
| 2024-12-18 | $103.2 | $99.93 | $3.30 | 143,220.0 | -2.77% |
| 2024-12-17 | $103.0 | $102.3 | $0.6165 | 744,483.0 | -0.56% |
| 2024-12-16 | $103.6 | $102.9 | $0.6613 | 106,032.0 | +0.54% |
| 2024-12-13 | $103.5 | $102.6 | $0.9802 | 92,212.0 | +0.18% |
| 2024-12-12 | $103.2 | $102.7 | $0.5234 | 59,386.0 | -0.47% |
| 2024-12-11 | $103.3 | $102.6 | $0.759 | 81,721.0 | +1.15% |
| 2024-12-10 | $102.9 | $101.9 | $1.02 | 82,298.0 | -0.38% |
| 2024-12-09 | $102.9 | $102.2 | $0.6699 | 103,732.0 | -0.19% |
| 2024-12-06 | $102.9 | $102.4 | $0.4899 | 65,108.0 | +0.25% |
| 2024-12-05 | $102.7 | $102.2 | $0.5099 | 91,234.0 | +0.23% |
| 2024-12-04 | $102.2 | $101.6 | $0.571 | 67,599.0 | +0.76% |
| 2024-12-03 | $101.4 | $100.9 | $0.485 | 94,788.0 | +0.35% |
| 2024-12-02 | $101.1 | $100.5 | $0.5846 | 130,411.0 | +0.48% |
| 2024-11-29 | $100.6 | $99.67 | $0.8893 | 41,974.0 | +0.87% |
| 2024-11-27 | $99.79 | $99.28 | $0.5136 | 101,854.0 | -0.36% |
| 2024-11-26 | $100.0 | $99.57 | $0.4711 | 107,767.0 | +0.69% |
| 2024-11-25 | $99.84 | $98.91 | $0.93 | 119,086.0 | +0.22% |
| 2024-11-22 | $99.34 | $98.71 | $0.63 | 172,475.0 | -0.06% |
Ishares Global 100 Etf 주식 (IOO) 연도별 가격 이력
이 심층 분석에서는 Ishares Global 100 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global 100 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global 100 Etf 주식 (IOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $103.6 | $99.49 | $4.12 | 2,273,326.0 | +0.88% |
| 2024-11 | $101.7 | $97.62 | $4.10 | 3,323,734.0 | +3.12% |
| 2024-10 | $101.2 | $97.37 | $3.87 | 3,069,754.0 | -1.71% |
| 2024-09 | $99.75 | $92.78 | $6.97 | 3,191,406.0 | +1.06% |
| 2024-08 | $98.81 | $87.36 | $11.45 | 3,429,539.0 | +1.92% |
| 2024-07 | $100.9 | $93.54 | $7.32 | 2,869,615.0 | -0.32% |
| 2024-06 | $97.88 | $92.80 | $5.08 | 4,939,292.0 | +3.70% |
| 2024-05 | $93.98 | $86.93 | $7.05 | 2,727,611.0 | +6.79% |
| 2024-04 | $89.93 | $85.03 | $4.90 | 2,915,953.0 | -2.46% |
| 2024-03 | $89.81 | $85.58 | $4.23 | 1,982,161.0 | +3.69% |
| 2024-02 | $87.10 | $82.49 | $4.61 | 5,462,371.0 | +4.92% |
| 2024-01 | $84.05 | $78.90 | $5.14 | 2,351,565.0 | +2.07% |
Ishares Global 100 Etf 주식 (IOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.04 | $77.39 | $3.65 | 2,732,240.0 | +2.91% |
| 2023-11 | $78.86 | $72.38 | $6.48 | 2,374,597.0 | +8.44% |
| 2023-10 | $75.45 | $70.73 | $4.72 | 2,786,727.0 | -1.49% |
| 2023-09 | $77.44 | $72.37 | $5.07 | 1,892,365.0 | -4.59% |
| 2023-08 | $77.90 | $73.53 | $4.37 | 4,827,341.0 | -1.65% |
| 2023-07 | $78.35 | $74.19 | $4.16 | 1,754,489.0 | +2.62% |
| 2023-06 | $76.63 | $72.95 | $3.68 | 2,645,374.0 | +4.26% |
| 2023-05 | $74.15 | $71.20 | $2.95 | 3,495,871.0 | +0.22% |
| 2023-04 | $72.79 | $70.06 | $2.73 | 2,492,453.0 | +3.90% |
| 2023-03 | $70.08 | $64.74 | $5.34 | 2,360,553.0 | +6.06% |
| 2023-02 | $69.55 | $65.69 | $3.86 | 1,482,170.0 | -2.80% |
| 2023-01 | $68.43 | $63.44 | $4.99 | 1,966,768.0 | +6.10% |
Ishares Global 100 Etf 주식 (IOO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.44 | $63.15 | $5.29 | 4,553,775.0 | -5.70% |
| 2022-11 | $67.97 | $60.99 | $6.98 | 3,702,157.0 | +6.52% |
| 2022-10 | $64.58 | $58.45 | $6.13 | 4,189,680.0 | +7.12% |
| 2022-09 | $68.00 | $59.52 | $8.48 | 2,469,057.0 | -9.52% |
| 2022-08 | $71.67 | $65.78 | $5.89 | 4,872,509.0 | -4.87% |
| 2022-07 | $69.30 | $62.69 | $6.61 | 2,693,484.0 | +7.93% |
| 2022-06 | $71.06 | $61.98 | $9.08 | 4,532,240.0 | -8.90% |
| 2022-05 | $72.38 | $65.11 | $7.27 | 2,890,281.0 | +0.72% |
| 2022-04 | $77.19 | $69.75 | $7.44 | 2,049,539.0 | -8.18% |
| 2022-03 | $77.52 | $69.31 | $8.20 | 4,986,286.0 | +3.27% |
| 2022-02 | $77.69 | $70.13 | $7.56 | 4,160,794.0 | -3.04% |
| 2022-01 | $79.08 | $70.89 | $8.19 | 5,990,618.0 | -2.64% |
1.17%
0.28%
자본화:
|
볼륨(24시간):