Stockscreener 앱 받기
40.66
1.67%
-0.69
Ishares Global Energy Etf 주식 (IXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $41.13 | $40.48 | $0.655 | 225,160.0 | -1.67% |
| 2025-09-04 | $41.48 | $41.03 | $0.45 | 187,852.0 | +0.39% |
| 2025-09-03 | $41.92 | $41.10 | $0.8251 | 276,943.0 | -1.86% |
| 2025-09-02 | $42.02 | $41.59 | $0.43 | 329,948.0 | +0.00% |
| 2025-08-29 | $42.04 | $41.74 | $0.30 | 193,134.0 | +0.38% |
| 2025-08-28 | $41.83 | $41.28 | $0.55 | 301,479.0 | +0.75% |
| 2025-08-27 | $41.59 | $40.90 | $0.695 | 224,852.0 | +1.02% |
| 2025-08-26 | $41.14 | $40.82 | $0.32 | 241,113.0 | -0.36% |
| 2025-08-25 | $41.30 | $41.00 | $0.30 | 279,353.0 | +0.07% |
| 2025-08-22 | $41.28 | $40.54 | $0.74 | 366,343.0 | +1.90% |
| 2025-08-21 | $40.52 | $40.07 | $0.45 | 176,460.0 | +0.62% |
| 2025-08-20 | $40.33 | $39.93 | $0.395 | 364,533.0 | +0.83% |
| 2025-08-19 | $40.04 | $39.69 | $0.35 | 200,525.0 | -0.03% |
| 2025-08-18 | $40.05 | $39.67 | $0.375 | 190,239.0 | -0.72% |
| 2025-08-15 | $40.47 | $40.00 | $0.465 | 279,255.0 | +0.07% |
| 2025-08-14 | $40.13 | $39.73 | $0.4056 | 177,939.0 | +0.07% |
| 2025-08-13 | $40.12 | $39.69 | $0.435 | 147,956.0 | +0.78% |
| 2025-08-12 | $40.03 | $39.57 | $0.461 | 253,615.0 | +0.56% |
| 2025-08-11 | $39.97 | $39.45 | $0.515 | 261,205.0 | -0.48% |
| 2025-08-08 | $40.10 | $39.62 | $0.48 | 314,288.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $42.02 | $40.48 | $1.55 | 1,245,063.0 | -3.12% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):