Stockscreener 앱 받기
142.57
0.30%
-0.43
Ishares Global 100 Etf 주식 (IOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $142.7 | $142.0 | $0.70 | 87,137.0 | -0.30% |
| 2026-09-09 | $143.4 | $142.6 | $0.825 | 64,560.0 | -0.76% |
| 2026-09-08 | $144.9 | $144.0 | $0.94 | 111,120.0 | -0.65% |
| 2026-09-04 | $145.9 | $144.8 | $1.06 | 120,893.0 | -0.43% |
| 2026-09-03 | $145.9 | $144.6 | $1.24 | 650,707.0 | +0.98% |
| 2026-09-02 | $144.6 | $143.6 | $1.04 | 427,988.0 | +0.56% |
| 2026-09-01 | $144.0 | $143.0 | $0.995 | 210,353.0 | -0.50% |
| 2026-08-31 | $144.7 | $143.7 | $1.03 | 120,044.0 | -0.48% |
| 2026-08-28 | $146.0 | $144.6 | $1.47 | 71,458.0 | +0.03% |
| 2026-08-27 | $145.1 | $143.6 | $1.49 | 189,092.0 | +1.13% |
| 2026-08-26 | $143.6 | $142.9 | $0.755 | 205,515.0 | -0.40% |
| 2026-08-25 | $143.9 | $143.1 | $0.7799 | 200,242.0 | +0.43% |
| 2026-08-24 | $143.7 | $143.1 | $0.58 | 183,146.0 | -0.45% |
| 2026-08-21 | $144.3 | $143.5 | $0.85 | 220,988.0 | +0.38% |
| 2026-08-20 | $144.5 | $143.1 | $1.36 | 141,411.0 | -0.76% |
| 2026-08-19 | $144.9 | $143.9 | $0.97 | 1,004,818.0 | +0.37% |
| 2026-08-18 | $144.1 | $143.5 | $0.575 | 848,090.0 | -0.63% |
| 2026-08-17 | $145.5 | $144.6 | $0.9098 | 128,853.0 | -0.25% |
| 2026-08-14 | $145.8 | $145.0 | $0.80 | 71,861.0 | -0.43% |
| 2026-08-13 | $146.2 | $145.3 | $0.92 | 113,609.0 | +0.34% |
| 2026-08-12 | $145.6 | $145.1 | $0.53 | 72,876.0 | +0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $145.9 | $142.0 | $3.85 | 1,759,895.0 | -1.10% |
| 2026-08 | $146.7 | $141.7 | $4.96 | 6,827,977.0 | +1.99% |
| 2026-07 | $141.6 | $135.3 | $6.28 | 4,646,857.0 | +3.47% |
| 2026-06 | $144.8 | $132.9 | $11.89 | 6,679,418.0 | -4.51% |
| 2026-05 | $143.7 | $134.2 | $9.54 | 4,075,323.0 | +5.77% |
| 2026-04 | $135.5 | $119.9 | $15.58 | 3,551,901.0 | +11.80% |
| 2026-03 | $127.5 | $116.5 | $11.00 | 3,285,257.0 | -5.18% |
| 2026-02 | $130.1 | $125.2 | $4.87 | 2,730,173.0 | -0.98% |
| 2026-01 | $130.2 | $124.9 | $5.22 | 4,194,314.0 | +1.71% |
Ishares Global 100 Etf 주식 (IOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $128.0 | $123.0 | $4.97 | 4,784,537.0 | +0.40% |
| 2025-11 | $127.2 | $121.0 | $6.24 | 4,394,689.0 | +0.63% |
| 2025-10 | $127.2 | $117.9 | $9.28 | 4,102,943.0 | +5.04% |
| 2025-09 | $120.1 | $112.7 | $7.42 | 2,840,008.0 | +4.58% |
| 2025-08 | $115.8 | $109.2 | $6.58 | 3,187,314.0 | +2.79% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):