Stockscreener 앱 받기
114.79
0.38%
0.43
시장 영업 전:
114.79
Ishares Global 100 Etf 주식 (IOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $114.8 | $114.0 | $0.816 | 158,170.0 | +0.38% |
| 2025-08-25 | $115.0 | $114.4 | $0.6536 | 75,016.0 | -0.36% |
| 2025-08-22 | $115.0 | $113.4 | $1.62 | 52,304.0 | +1.42% |
| 2025-08-21 | $113.5 | $112.9 | $0.6199 | 107,995.0 | -0.30% |
| 2025-08-20 | $113.9 | $112.6 | $1.33 | 233,747.0 | -0.35% |
| 2025-08-19 | $114.8 | $113.7 | $1.13 | 81,444.0 | -0.72% |
| 2025-08-18 | $114.8 | $114.4 | $0.3942 | 70,791.0 | -0.14% |
| 2025-08-15 | $115.3 | $114.6 | $0.7893 | 74,276.0 | -0.04% |
| 2025-08-14 | $115.0 | $114.3 | $0.69 | 180,133.0 | +0.34% |
| 2025-08-13 | $115.0 | $114.2 | $0.7035 | 148,799.0 | +0.25% |
| 2025-08-12 | $114.3 | $113.3 | $1.04 | 180,191.0 | +0.95% |
| 2025-08-11 | $113.8 | $113.0 | $0.79 | 212,992.0 | -0.35% |
| 2025-08-08 | $113.7 | $112.7 | $1.05 | 122,467.0 | +1.03% |
| 2025-08-07 | $113.2 | $111.9 | $1.34 | 163,903.0 | +0.26% |
| 2025-08-06 | $112.3 | $111.2 | $1.12 | 285,745.0 | +1.08% |
| 2025-08-05 | $111.8 | $110.8 | $0.90 | 185,774.0 | -0.36% |
| 2025-08-04 | $111.4 | $110.5 | $0.87 | 106,003.0 | +1.54% |
| 2025-08-01 | $110.4 | $109.2 | $1.23 | 280,324.0 | -1.78% |
| 2025-07-31 | $113.3 | $111.4 | $1.84 | 308,873.0 | -0.53% |
| 2025-07-30 | $112.7 | $111.7 | $0.987 | 149,903.0 | +0.05% |
| 2025-07-29 | $112.8 | $112.1 | $0.725 | 127,785.0 | -0.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $115.3 | $109.2 | $6.14 | 2,878,244.0 | +2.83% |
| 2025-07 | $113.3 | $107.2 | $6.09 | 2,323,105.0 | +3.54% |
| 2025-06 | $108.0 | $102.4 | $5.62 | 2,572,108.0 | +4.84% |
| 2025-05 | $103.7 | $96.08 | $7.57 | 3,010,822.0 | +6.96% |
| 2025-04 | $97.37 | $82.80 | $14.58 | 7,814,248.0 | -0.16% |
| 2025-03 | $102.5 | $94.39 | $8.11 | 3,639,694.0 | -5.43% |
| 2025-02 | $105.3 | $99.82 | $5.45 | 3,082,702.0 | -0.39% |
| 2025-01 | $104.5 | $98.54 | $5.94 | 5,469,907.0 | +1.44% |
Ishares Global 100 Etf 주식 (IOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $103.7 | $99.49 | $4.17 | 3,255,395.0 | +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% |
0.26%
0.11%
자본화:
|
볼륨(24시간):