Stockscreener 앱 받기
114.06
0.23%
-0.2594
시장 영업 전:
114.06
-0.005
-0.00%
Ishares Global Financials Etf 주식 (IXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $114.5 | $113.4 | $1.07 | 69,504.0 | -0.23% |
| 2025-10-31 | $114.5 | $113.8 | $0.6551 | 8,488.0 | +0.12% |
| 2025-10-30 | $114.7 | $113.5 | $1.18 | 5,538.0 | +0.14% |
| 2025-10-29 | $115.0 | $113.7 | $1.23 | 7,904.0 | -1.27% |
| 2025-10-28 | $116.0 | $115.5 | $0.52 | 20,473.0 | +0.06% |
| 2025-10-27 | $115.6 | $115.2 | $0.35 | 6,235.0 | +0.59% |
| 2025-10-24 | $115.0 | $114.3 | $0.66 | 20,572.0 | +0.83% |
| 2025-10-23 | $114.2 | $113.6 | $0.565 | 18,823.0 | +0.12% |
| 2025-10-22 | $114.0 | $113.3 | $0.71 | 4,451.0 | -0.33% |
| 2025-10-21 | $114.6 | $113.9 | $0.67 | 25,913.0 | -0.22% |
| 2025-10-20 | $114.5 | $113.4 | $1.16 | 26,122.0 | +1.14% |
| 2025-10-17 | $113.3 | $112.6 | $0.7464 | 17,523.0 | -0.03% |
| 2025-10-16 | $115.0 | $112.8 | $2.20 | 8,168.0 | -1.46% |
| 2025-10-15 | $115.5 | $114.2 | $1.30 | 14,840.0 | -0.26% |
| 2025-10-14 | $115.6 | $113.4 | $2.12 | 8,030.0 | +0.80% |
| 2025-10-13 | $114.3 | $113.2 | $1.08 | 14,015.0 | +0.92% |
| 2025-10-10 | $115.4 | $112.9 | $2.47 | 7,352.0 | -1.93% |
| 2025-10-09 | $116.0 | $115.0 | $1.03 | 6,964.0 | -0.67% |
| 2025-10-08 | $116.5 | $116.1 | $0.44 | 4,361.0 | -0.09% |
| 2025-10-07 | $116.7 | $115.8 | $0.93 | 13,533.0 | -0.15% |
Ishares Global Financials Etf 주식 (IXG) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Financials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Financials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Financials Etf 주식 (IXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $114.5 | $113.4 | $1.07 | 139,008.0 | -0.23% |
| 2025-10 | $116.9 | $112.6 | $4.32 | 326,024.0 | -2.01% |
| 2025-09 | $117.2 | $113.6 | $3.61 | 540,212.0 | +1.02% |
| 2025-08 | $116.1 | $109.1 | $7.09 | 356,918.0 | +3.98% |
| 2025-07 | $113.6 | $109.5 | $4.09 | 713,413.0 | +0.23% |
| 2025-06 | $111.0 | $106.2 | $4.83 | 306,386.0 | +1.78% |
| 2025-05 | $109.4 | $102.8 | $6.59 | 385,675.0 | +5.63% |
| 2025-04 | $104.1 | $88.04 | $16.06 | 585,224.0 | +0.05% |
| 2025-03 | $106.2 | $98.48 | $7.68 | 720,901.0 | -1.62% |
| 2025-02 | $105.0 | $99.93 | $5.08 | 623,532.0 | +2.54% |
| 2025-01 | $103.4 | $93.64 | $9.77 | 624,688.0 | +6.32% |
Ishares Global Financials Etf 주식 (IXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.8 | $94.41 | $11.38 | 311,143.0 | -5.47% |
| 2024-11 | $102.1 | $94.69 | $7.43 | 216,697.0 | +7.20% |
| 2024-10 | $97.69 | $93.10 | $4.59 | 1,486,718.0 | +0.33% |
| 2024-09 | $95.00 | $90.06 | $4.94 | 178,867.0 | +1.06% |
| 2024-08 | $93.74 | $82.60 | $11.14 | 864,867.0 | +3.86% |
| 2024-07 | $90.91 | $85.10 | $5.81 | 320,138.0 | +5.92% |
| 2024-06 | $88.12 | $83.06 | $5.06 | 556,677.0 | -3.12% |
| 2024-05 | $88.94 | $83.15 | $5.79 | 208,938.0 | +5.05% |
| 2024-04 | $86.83 | $81.38 | $5.44 | 190,743.0 | -3.52% |
| 2024-03 | $86.69 | $82.46 | $4.23 | 193,381.0 | +4.96% |
| 2024-02 | $82.86 | $78.56 | $4.30 | 218,374.0 | +3.75% |
| 2024-01 | $80.60 | $76.10 | $4.50 | 197,816.0 | +1.25% |
Ishares Global Financials Etf 주식 (IXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.90 | $75.00 | $3.90 | 424,305.0 | +4.46% |
| 2023-11 | $75.22 | $68.42 | $6.80 | 365,250.0 | +9.94% |
| 2023-10 | $71.53 | $66.83 | $4.70 | 287,095.0 | -2.87% |
| 2023-09 | $73.73 | $69.88 | $3.86 | 340,818.0 | -2.31% |
| 2023-08 | $74.81 | $70.24 | $4.57 | 259,132.0 | -3.85% |
| 2023-07 | $75.26 | $70.02 | $5.24 | 442,244.0 | +4.83% |
| 2023-06 | $71.77 | $68.67 | $3.10 | 372,414.0 | +4.47% |
| 2023-05 | $71.86 | $68.00 | $3.86 | 529,940.0 | -4.29% |
| 2023-04 | $72.24 | $68.45 | $3.79 | 877,611.0 | +3.68% |
| 2023-03 | $75.49 | $65.48 | $10.01 | 1,926,253.0 | -7.42% |
| 2023-02 | $77.22 | $73.46 | $3.76 | 1,367,677.0 | -2.33% |
| 2023-01 | $76.50 | $70.29 | $6.21 | 2,458,503.0 | +8.59% |
0.47%
0.60%
자본화:
|
볼륨(24시간):