Stockscreener 앱 받기
58.41
0.85%
-0.50
시간 외 거래:
55.10
-3.31
-5.67%
Ishares Global Energy Etf 주식 (IXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $58.72 | $57.90 | $0.825 | 2,055,286.0 | -0.85% |
| 2026-09-03 | $59.64 | $58.87 | $0.7695 | 385,236.0 | -0.49% |
| 2026-09-02 | $59.46 | $58.73 | $0.729 | 211,163.0 | +0.03% |
| 2026-09-01 | $59.22 | $58.54 | $0.68 | 276,516.0 | +1.72% |
| 2026-08-31 | $58.52 | $57.53 | $0.985 | 439,632.0 | +1.89% |
| 2026-08-28 | $57.19 | $56.75 | $0.44 | 389,165.0 | +0.21% |
| 2026-08-27 | $57.23 | $56.40 | $0.83 | 600,803.0 | -0.18% |
| 2026-08-26 | $57.62 | $56.37 | $1.26 | 266,286.0 | +0.04% |
| 2026-08-25 | $57.57 | $57.02 | $0.55 | 381,460.0 | -1.47% |
| 2026-08-24 | $58.30 | $57.54 | $0.76 | 285,541.0 | -0.96% |
| 2026-08-21 | $59.03 | $58.28 | $0.755 | 228,661.0 | -0.19% |
| 2026-08-20 | $59.18 | $58.53 | $0.645 | 372,393.0 | +0.77% |
| 2026-08-19 | $58.76 | $58.02 | $0.74 | 383,229.0 | +0.02% |
| 2026-08-18 | $58.18 | $57.74 | $0.44 | 508,585.0 | +1.43% |
| 2026-08-17 | $57.38 | $56.67 | $0.715 | 311,219.0 | +1.13% |
| 2026-08-14 | $56.85 | $56.25 | $0.60 | 252,360.0 | +1.20% |
| 2026-08-13 | $56.05 | $55.34 | $0.71 | 327,423.0 | -0.18% |
| 2026-08-12 | $56.20 | $55.56 | $0.6375 | 387,768.0 | +0.02% |
| 2026-08-11 | $56.26 | $55.60 | $0.66 | 274,968.0 | +0.85% |
Ishares Global Energy Etf 주식 (IXC) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $59.64 | $57.90 | $1.74 | 4,983,487.0 | +0.40% |
| 2026-08 | $59.18 | $53.37 | $5.81 | 11,479,284.0 | +4.43% |
| 2026-07 | $56.10 | $48.57 | $7.53 | 25,743,860.0 | +13.39% |
| 2026-06 | $55.95 | $49.04 | $6.91 | 20,585,861.0 | -7.84% |
| 2026-05 | $57.99 | $52.78 | $5.21 | 20,960,037.0 | -6.16% |
| 2026-04 | $57.61 | $51.34 | $6.27 | 25,612,452.0 | -1.39% |
| 2026-03 | $59.18 | $51.27 | $7.91 | 30,533,542.0 | +11.19% |
| 2026-02 | $51.97 | $46.37 | $5.60 | 16,522,699.0 | +9.30% |
| 2026-01 | $48.19 | $41.52 | $6.67 | 9,114,336.0 | +13.05% |
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.87 | $40.55 | $3.32 | 8,697,020.0 | -1.82% |
| 2025-11 | $43.62 | $40.96 | $2.66 | 6,995,167.0 | +2.92% |
| 2025-10 | $42.19 | $40.05 | $2.14 | 8,783,453.0 | -0.10% |
| 2025-09 | $43.29 | $40.39 | $2.90 | 9,825,064.0 | -0.52% |
| 2025-08 | $42.04 | $39.45 | $2.59 | 5,855,323.0 | +4.35% |
| 2025-07 | $41.04 | $39.02 | $2.02 | 7,996,016.0 | +2.37% |
| 2025-06 | $41.33 | $38.15 | $3.18 | 9,210,764.0 | +3.59% |
| 2025-05 | $39.43 | $36.99 | $2.44 | 6,296,088.0 | +2.21% |
| 2025-04 | $42.34 | $33.89 | $8.45 | 11,451,052.0 | -11.79% |
| 2025-03 | $42.60 | $37.83 | $4.78 | 12,151,960.0 | +4.81% |
| 2025-02 | $41.17 | $38.51 | $2.66 | 11,235,306.0 | +2.69% |
| 2025-01 | $41.21 | $38.38 | $2.83 | 10,307,348.0 | +2.38% |
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.20 | $36.79 | $5.41 | 13,141,146.0 | -10.75% |
| 2024-11 | $43.21 | $40.16 | $3.05 | 8,320,149.0 | +4.40% |
| 2024-10 | $43.29 | $40.18 | $3.11 | 8,367,129.0 | -0.07% |
| 2024-09 | $41.59 | $38.35 | $3.24 | 7,029,838.0 | -3.50% |
| 2024-08 | $42.51 | $39.00 | $3.51 | 10,933,998.0 | -0.45% |
| 2024-07 | $42.75 | $40.73 | $2.02 | 16,593,314.0 | +1.52% |
| 2024-06 | $43.29 | $39.71 | $3.58 | 43,321,831.0 | -4.57% |
| 2024-05 | $44.13 | $42.29 | $1.84 | 7,693,181.0 | +0.86% |
| 2024-04 | $45.22 | $42.68 | $2.54 | 14,968,730.0 | +0.42% |
| 2024-03 | $43.01 | $39.48 | $3.53 | 11,091,625.0 | +8.87% |
| 2024-02 | $39.87 | $38.07 | $1.80 | 14,064,163.0 | +1.73% |
| 2024-01 | $40.37 | $37.02 | $3.35 | 20,933,738.0 | -0.84% |
0.48%
0.13%
자본화:
|
볼륨(24시간):