Stockscreener 앱 받기
37.21
0.70%
0.26
시간 외 거래:
37.19
-0.02
-0.05%
Ishares Global Energy Etf 주식 (IXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $37.33 | $36.79 | $0.5351 | 783,924.0 | +0.70% |
| 2024-12-19 | $37.61 | $36.89 | $0.72 | 1,479,509.0 | -0.40% |
| 2024-12-18 | $38.17 | $37.10 | $1.07 | 1,190,566.0 | -2.50% |
| 2024-12-17 | $38.13 | $37.74 | $0.395 | 2,757,166.0 | -2.86% |
| 2024-12-16 | $39.80 | $39.13 | $0.665 | 444,966.0 | -2.07% |
| 2024-12-13 | $40.25 | $39.85 | $0.402 | 437,612.0 | -0.45% |
| 2024-12-12 | $40.52 | $40.17 | $0.35 | 435,238.0 | -1.01% |
| 2024-12-11 | $40.67 | $40.34 | $0.3206 | 768,300.0 | +0.22% |
| 2024-12-10 | $40.97 | $40.47 | $0.50 | 286,975.0 | -0.71% |
| 2024-12-09 | $41.36 | $40.74 | $0.62 | 444,020.0 | +0.27% |
| 2024-12-06 | $41.22 | $40.59 | $0.625 | 676,065.0 | -1.69% |
| 2024-12-05 | $41.56 | $41.16 | $0.40 | 485,803.0 | +0.53% |
| 2024-12-04 | $42.01 | $40.97 | $1.04 | 331,403.0 | -1.93% |
| 2024-12-03 | $42.20 | $41.80 | $0.40 | 235,179.0 | +0.41% |
| 2024-12-02 | $42.19 | $41.48 | $0.715 | 341,337.0 | -1.02% |
| 2024-11-29 | $42.26 | $42.01 | $0.25 | 179,144.0 | +0.62% |
| 2024-11-27 | $42.28 | $41.96 | $0.32 | 298,364.0 | -0.05% |
| 2024-11-26 | $42.27 | $41.85 | $0.41 | 232,259.0 | -0.62% |
| 2024-11-25 | $43.18 | $42.22 | $0.965 | 345,320.0 | -1.74% |
| 2024-11-22 | $43.21 | $42.85 | $0.36 | 185,441.0 | +0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.20 | $36.79 | $5.41 | 11,881,987.0 | -11.89% |
| 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% |
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.26 | $37.93 | $2.33 | 12,786,771.0 | -1.61% |
| 2023-11 | $40.84 | $38.50 | $2.34 | 17,914,126.0 | +0.53% |
| 2023-10 | $42.32 | $38.58 | $3.74 | 42,832,688.0 | -4.17% |
| 2023-09 | $42.38 | $40.65 | $1.73 | 10,044,942.0 | +2.56% |
| 2023-08 | $40.48 | $38.29 | $2.19 | 8,706,056.0 | +1.75% |
| 2023-07 | $39.63 | $35.95 | $3.68 | 11,481,764.0 | +6.23% |
| 2023-06 | $37.57 | $35.48 | $2.09 | 11,390,828.0 | +4.85% |
| 2023-05 | $39.33 | $35.38 | $3.95 | 8,953,657.0 | -9.72% |
| 2023-04 | $40.28 | $38.27 | $2.01 | 7,203,959.0 | +4.13% |
| 2023-03 | $39.79 | $34.19 | $5.60 | 23,783,092.0 | -1.23% |
| 2023-02 | $40.92 | $37.81 | $3.11 | 8,828,001.0 | -4.95% |
| 2023-01 | $41.29 | $37.18 | $4.11 | 11,658,876.0 | +3.15% |
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.80 | $36.88 | $4.92 | 15,174,717.0 | -5.80% |
| 2022-11 | $42.11 | $39.24 | $2.87 | 12,278,534.0 | +3.32% |
| 2022-10 | $40.48 | $34.56 | $5.92 | 20,272,101.0 | +20.19% |
| 2022-09 | $37.96 | $31.91 | $6.05 | 17,184,482.0 | -9.67% |
| 2022-08 | $39.18 | $33.22 | $5.96 | 24,443,748.0 | +1.79% |
| 2022-07 | $36.34 | $30.53 | $5.81 | 16,691,200.0 | +7.00% |
| 2022-06 | $42.98 | $32.53 | $10.45 | 28,657,067.0 | -16.20% |
| 2022-05 | $41.73 | $35.01 | $6.72 | 19,401,398.0 | +13.95% |
| 2022-04 | $38.38 | $33.81 | $4.57 | 15,737,285.0 | -1.85% |
| 2022-03 | $37.13 | $32.94 | $4.19 | 29,335,855.0 | +7.59% |
| 2022-02 | $34.13 | $31.70 | $2.43 | 20,736,233.0 | +4.87% |
| 2022-01 | $32.62 | $27.56 | $5.06 | 23,143,757.0 | +16.47% |
1.17%
0.28%
자본화:
|
볼륨(24시간):