Stockscreener 앱 받기
43.09
1.12%
0.505
Ishares Global Energy Etf 주식 (IXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $43.19 | $42.68 | $0.51 | 197,875.0 | +1.13% |
| 2024-11-20 | $42.62 | $42.25 | $0.37 | 357,158.0 | +0.66% |
| 2024-11-19 | $42.49 | $42.14 | $0.35 | 347,022.0 | -0.68% |
| 2024-11-18 | $42.70 | $42.27 | $0.4299 | 197,076.0 | +1.36% |
| 2024-11-15 | $42.39 | $41.91 | $0.475 | 608,546.0 | -0.19% |
| 2024-11-14 | $42.21 | $41.90 | $0.3077 | 339,562.0 | +0.65% |
| 2024-11-13 | $41.98 | $41.14 | $0.845 | 338,999.0 | +0.72% |
| 2024-11-12 | $42.01 | $41.45 | $0.56 | 736,882.0 | -1.10% |
| 2024-11-11 | $42.09 | $41.62 | $0.4656 | 223,137.0 | +0.29% |
| 2024-11-08 | $41.92 | $41.53 | $0.39 | 1,583,506.0 | -0.38% |
| 2024-11-07 | $42.15 | $41.68 | $0.4686 | 1,157,117.0 | +0.36% |
| 2024-11-06 | $42.09 | $41.26 | $0.835 | 416,009.0 | +2.02% |
| 2024-11-05 | $41.20 | $40.89 | $0.305 | 138,727.0 | +0.59% |
| 2024-11-04 | $40.96 | $40.53 | $0.425 | 235,187.0 | +1.47% |
| 2024-11-01 | $41.08 | $40.16 | $0.925 | 165,592.0 | -0.57% |
| 2024-10-31 | $40.70 | $40.31 | $0.3849 | 446,432.0 | +0.35% |
| 2024-10-30 | $40.60 | $40.25 | $0.3526 | 164,592.0 | -0.05% |
| 2024-10-29 | $40.75 | $40.19 | $0.559 | 245,785.0 | -1.35% |
| 2024-10-28 | $40.88 | $40.33 | $0.55 | 277,984.0 | -0.78% |
| 2024-10-25 | $41.45 | $41.09 | $0.355 | 347,536.0 | +0.27% |
| 2024-10-24 | $41.37 | $40.86 | $0.51 | 402,885.0 | -0.07% |
| 2024-10-23 | $41.30 | $40.86 | $0.44 | 156,016.0 | -0.70% |
| 2024-10-22 | $41.54 | $41.24 | $0.30 | 172,587.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $43.19 | $40.16 | $3.03 | 7,042,395.0 | +6.45% |
| 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% |
1.36%
자본화:
|
볼륨(24시간):