Stockscreener 앱 받기
55.04
2.63%
1.47
Ishares Global Energy Etf 주식 (IXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $55.20 | $54.80 | $0.395 | 174,859.0 | +2.67% |
| 2026-07-28 | $54.54 | $53.36 | $1.18 | 840,302.0 | -1.13% |
| 2026-07-27 | $54.88 | $54.14 | $0.74 | 579,892.0 | -2.38% |
| 2026-07-24 | $56.10 | $55.28 | $0.825 | 1,541,968.0 | +0.13% |
| 2026-07-23 | $56.06 | $55.34 | $0.72 | 503,761.0 | +0.71% |
| 2026-07-22 | $55.25 | $54.81 | $0.4447 | 491,327.0 | +1.38% |
| 2026-07-21 | $54.30 | $53.69 | $0.61 | 270,837.0 | +1.23% |
| 2026-07-20 | $53.94 | $53.17 | $0.774 | 990,988.0 | +0.24% |
| 2026-07-17 | $53.75 | $53.15 | $0.60 | 375,933.0 | +1.50% |
| 2026-07-16 | $52.98 | $52.50 | $0.48 | 946,569.0 | +0.46% |
| 2026-07-15 | $52.85 | $51.98 | $0.87 | 1,335,662.0 | -0.53% |
| 2026-07-14 | $53.00 | $52.32 | $0.68 | 473,649.0 | +0.40% |
| 2026-07-13 | $52.68 | $51.77 | $0.905 | 941,763.0 | +2.96% |
| 2026-07-10 | $51.12 | $50.53 | $0.59 | 806,576.0 | +0.51% |
| 2026-07-09 | $51.30 | $50.73 | $0.57 | 499,602.0 | -1.30% |
| 2026-07-08 | $51.70 | $50.82 | $0.8849 | 6,753,594.0 | +1.58% |
| 2026-07-07 | $50.77 | $49.55 | $1.23 | 4,436,309.0 | +2.99% |
| 2026-07-06 | $49.48 | $49.10 | $0.38 | 542,428.0 | -0.16% |
| 2026-07-02 | $49.59 | $48.96 | $0.63 | 464,500.0 | +1.23% |
| 2026-07-01 | $49.18 | $48.57 | $0.61 | 707,199.0 | -0.98% |
| 2026-06-30 | $49.76 | $49.11 | $0.65 | 430,314.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $56.10 | $48.57 | $7.53 | 23,677,718.0 | +11.95% |
| 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% |
0.91%
3.41%
자본화:
|
볼륨(24시간):