Stockscreener 앱 받기
100.65
0.68%
0.6771
Ishares Global Financials Etf 주식 (IXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $100.7 | $99.51 | $1.14 | 12,063.0 | +0.68% |
| 2024-11-21 | $100.2 | $99.29 | $0.92 | 13,836.0 | +1.10% |
| 2024-11-20 | $99.08 | $98.40 | $0.68 | 7,957.0 | -0.18% |
| 2024-11-19 | $99.41 | $98.64 | $0.7699 | 7,639.0 | -0.50% |
| 2024-11-18 | $99.76 | $99.29 | $0.4749 | 3,160.0 | +0.30% |
| 2024-11-15 | $99.32 | $98.95 | $0.37 | 5,239.0 | +0.54% |
| 2024-11-14 | $99.25 | $98.74 | $0.5175 | 4,842.0 | +0.01% |
| 2024-11-13 | $99.25 | $98.58 | $0.6694 | 5,043.0 | -0.26% |
| 2024-11-12 | $99.34 | $98.48 | $0.86 | 6,801.0 | -0.62% |
| 2024-11-11 | $100.2 | $99.45 | $0.74 | 16,130.0 | +0.89% |
| 2024-11-08 | $98.97 | $98.44 | $0.53 | 4,749.0 | -0.15% |
| 2024-11-07 | $99.85 | $98.68 | $1.17 | 19,378.0 | -0.44% |
| 2024-11-06 | $99.36 | $97.92 | $1.43 | 15,298.0 | +3.44% |
| 2024-11-05 | $96.01 | $95.03 | $0.98 | 21,776.0 | +1.28% |
| 2024-11-04 | $95.38 | $94.69 | $0.69 | 6,214.0 | -0.28% |
| 2024-11-01 | $95.79 | $95.06 | $0.7324 | 12,470.0 | +0.18% |
| 2024-10-31 | $95.72 | $94.89 | $0.8312 | 18,401.0 | -0.97% |
| 2024-10-30 | $96.09 | $95.48 | $0.6084 | 7,874.0 | +0.10% |
| 2024-10-29 | $95.96 | $95.72 | $0.2359 | 4,284.0 | -0.49% |
| 2024-10-28 | $96.32 | $95.32 | $1.00 | 3,854.0 | +1.28% |
| 2024-10-25 | $96.22 | $94.91 | $1.31 | 10,005.0 | -1.10% |
| 2024-10-24 | $96.26 | $95.55 | $0.715 | 4,094.0 | +0.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $100.7 | $94.69 | $5.96 | 174,658.0 | +6.07% |
| 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% |
Ishares Global Financials Etf 주식 (IXG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $73.88 | $68.14 | $5.74 | 1,287,665.0 | -4.47% |
| 2022-11 | $73.57 | $65.51 | $8.06 | 5,741,033.0 | +9.86% |
| 2022-10 | $67.41 | $59.97 | $7.44 | 1,530,345.0 | +9.23% |
| 2022-09 | $70.09 | $61.10 | $8.99 | 862,148.0 | -8.12% |
| 2022-08 | $72.08 | $66.68 | $5.40 | 1,094,631.0 | -2.87% |
| 2022-07 | $68.80 | $62.48 | $6.32 | 1,411,337.0 | +4.50% |
| 2022-06 | $74.95 | $64.21 | $10.74 | 2,192,612.0 | -11.92% |
| 2022-05 | $75.07 | $68.10 | $6.97 | 2,535,522.0 | +3.24% |
| 2022-04 | $80.37 | $72.23 | $8.14 | 2,296,984.0 | -9.00% |
| 2022-03 | $82.39 | $72.27 | $10.12 | 18,726,379.0 | +0.82% |
| 2022-02 | $86.71 | $76.38 | $10.33 | 5,874,265.0 | -3.10% |
| 2022-01 | $85.92 | $77.68 | $8.24 | 13,489,581.0 | +1.57% |
0.73%
자본화:
|
볼륨(24시간):