Stockscreener 앱 받기
96.91
0.75%
0.72
Ishares Global Financials Etf 주식 (IXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $97.08 | $94.54 | $2.54 | 10,643.0 | +0.75% |
| 2024-12-23 | $96.19 | $95.25 | $0.9397 | 4,221.0 | +0.61% |
| 2024-12-20 | $96.25 | $94.41 | $1.84 | 12,941.0 | +0.78% |
| 2024-12-19 | $96.18 | $94.87 | $1.31 | 13,127.0 | -0.03% |
| 2024-12-18 | $97.78 | $94.76 | $3.02 | 7,247.0 | -2.78% |
| 2024-12-17 | $98.53 | $97.40 | $1.13 | 27,848.0 | -1.81% |
| 2024-12-16 | $99.62 | $99.15 | $0.47 | 21,478.0 | -0.00% |
| 2024-12-13 | $99.90 | $99.32 | $0.5778 | 6,242.0 | +0.01% |
| 2024-12-12 | $100.4 | $99.40 | $1.00 | 13,876.0 | -0.76% |
| 2024-12-11 | $100.4 | $99.88 | $0.49 | 11,388.0 | +0.27% |
| 2024-12-10 | $100.2 | $99.60 | $0.64 | 11,319.0 | -0.38% |
| 2024-12-09 | $101.6 | $100.3 | $1.38 | 14,486.0 | -0.73% |
| 2024-12-06 | $101.4 | $100.8 | $0.58 | 14,943.0 | -0.22% |
| 2024-12-05 | $101.6 | $101.0 | $0.63 | 18,017.0 | +0.54% |
| 2024-12-04 | $101.2 | $100.3 | $0.874 | 11,182.0 | -0.22% |
| 2024-12-03 | $101.7 | $100.8 | $0.94 | 15,169.0 | -0.49% |
| 2024-12-02 | $105.8 | $100.8 | $5.02 | 54,362.0 | -0.30% |
| 2024-11-29 | $102.1 | $101.3 | $0.77 | 28,695.0 | +0.66% |
| 2024-11-27 | $101.4 | $100.8 | $0.6231 | 9,008.0 | +0.14% |
| 2024-11-26 | $100.9 | $100.3 | $0.63 | 9,826.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $105.8 | $94.41 | $11.38 | 279,132.0 | -4.73% |
| 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% |
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% |
0.84%
자본화:
|
볼륨(24시간):