Stockscreener 앱 받기
38.24
1.57%
-0.61
Ishares Global Energy Etf 주식 (IXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $39.11 | $38.24 | $0.87 | 386,453.0 | -1.57% |
| 2025-06-03 | $39.01 | $38.27 | $0.735 | 219,827.0 | +0.91% |
| 2025-06-02 | $38.61 | $38.15 | $0.4601 | 366,097.0 | +1.50% |
| 2025-05-30 | $38.06 | $37.67 | $0.39 | 223,276.0 | -0.58% |
| 2025-05-29 | $38.19 | $37.83 | $0.36 | 171,896.0 | +0.53% |
| 2025-05-28 | $38.52 | $37.87 | $0.65 | 276,291.0 | -1.04% |
| 2025-05-27 | $38.39 | $38.13 | $0.26 | 274,720.0 | +0.68% |
| 2025-05-23 | $38.14 | $37.52 | $0.62 | 288,607.0 | +0.55% |
| 2025-05-22 | $38.04 | $37.46 | $0.5755 | 323,652.0 | -0.50% |
| 2025-05-21 | $38.46 | $38.02 | $0.44 | 343,242.0 | -1.14% |
| 2025-05-20 | $38.72 | $38.47 | $0.25 | 241,861.0 | -0.44% |
| 2025-05-19 | $38.78 | $38.40 | $0.3788 | 370,401.0 | -0.90% |
| 2025-05-16 | $39.18 | $38.74 | $0.44 | 282,605.0 | -0.03% |
| 2025-05-15 | $39.08 | $38.48 | $0.60 | 220,009.0 | +0.18% |
| 2025-05-14 | $39.10 | $38.87 | $0.23 | 340,158.0 | -0.56% |
| 2025-05-13 | $39.43 | $38.73 | $0.70 | 268,666.0 | +1.42% |
| 2025-05-12 | $39.11 | $38.44 | $0.67 | 273,260.0 | +1.58% |
| 2025-05-09 | $38.09 | $37.75 | $0.335 | 244,558.0 | +1.33% |
| 2025-05-08 | $37.96 | $37.40 | $0.56 | 250,641.0 | +0.94% |
| 2025-05-07 | $37.40 | $37.01 | $0.39 | 299,577.0 | -0.08% |
| 2025-05-06 | $37.50 | $37.08 | $0.425 | 437,527.0 | +0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $39.11 | $38.15 | $0.96 | 1,358,830.0 | +0.82% |
| 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% |
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% |
0.52%
0.36%
자본화:
|
볼륨(24시간):