Stockscreener 앱 받기
86.51
0.59%
0.54
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $86.92 | $86.39 | $0.53 | 109,501.0 | +0.59% |
| 2025-06-05 | $86.42 | $85.75 | $0.67 | 159,022.0 | -0.16% |
| 2025-06-04 | $86.60 | $85.93 | $0.67 | 132,789.0 | +0.49% |
| 2025-06-03 | $85.98 | $85.02 | $0.96 | 140,601.0 | -0.28% |
| 2025-06-02 | $85.95 | $84.86 | $1.09 | 123,202.0 | +0.24% |
| 2025-05-30 | $86.01 | $84.68 | $1.33 | 144,348.0 | +0.50% |
| 2025-05-29 | $85.43 | $84.62 | $0.8099 | 114,807.0 | +0.71% |
| 2025-05-28 | $85.33 | $84.57 | $0.765 | 432,273.0 | -0.74% |
| 2025-05-27 | $85.45 | $85.00 | $0.45 | 1,656,202.0 | +1.27% |
| 2025-05-23 | $84.37 | $83.74 | $0.63 | 86,828.0 | -0.01% |
| 2025-05-22 | $84.69 | $83.94 | $0.755 | 183,183.0 | -0.53% |
| 2025-05-21 | $86.25 | $84.71 | $1.54 | 115,211.0 | -1.83% |
| 2025-05-20 | $86.40 | $85.92 | $0.48 | 91,533.0 | +0.43% |
| 2025-05-19 | $85.93 | $84.87 | $1.06 | 98,138.0 | +1.17% |
| 2025-05-16 | $84.93 | $83.53 | $1.40 | 254,136.0 | +1.66% |
| 2025-05-15 | $83.64 | $81.85 | $1.79 | 248,732.0 | +1.51% |
| 2025-05-14 | $84.51 | $82.29 | $2.22 | 194,494.0 | -2.21% |
| 2025-05-13 | $85.39 | $84.15 | $1.24 | 210,168.0 | -2.59% |
| 2025-05-12 | $86.47 | $84.17 | $2.30 | 233,995.0 | +1.91% |
| 2025-05-09 | $85.84 | $84.78 | $1.06 | 140,515.0 | -0.75% |
| 2025-05-08 | $86.14 | $85.27 | $0.8676 | 1,267,333.0 | -1.34% |
| 2025-05-07 | $86.83 | $86.10 | $0.7299 | 512,348.0 | +0.37% |
Ishares Global Healthcare Etf 주식 (IXJ) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Healthcare Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Healthcare Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $86.92 | $84.86 | $2.06 | 665,115.0 | +0.89% |
| 2025-05 | $89.03 | $81.85 | $7.18 | 6,497,444.0 | -3.84% |
| 2025-04 | $90.95 | $80.68 | $10.27 | 3,494,049.0 | -2.26% |
| 2025-03 | $94.31 | $89.82 | $4.50 | 2,659,455.0 | -2.10% |
| 2025-02 | $93.37 | $90.40 | $2.97 | 5,305,800.0 | +1.90% |
| 2025-01 | $92.45 | $85.68 | $6.77 | 3,180,557.0 | +6.34% |
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.69 | $85.21 | $7.48 | 2,964,574.0 | -7.24% |
| 2024-11 | $94.90 | $88.27 | $6.63 | 3,907,008.0 | -0.93% |
| 2024-10 | $98.41 | $92.64 | $5.77 | 2,455,174.0 | -4.93% |
| 2024-09 | $101.2 | $97.44 | $3.75 | 2,322,262.0 | -3.05% |
| 2024-08 | $101.3 | $93.14 | $8.17 | 2,894,767.0 | +5.64% |
| 2024-07 | $96.36 | $91.31 | $5.05 | 3,382,123.0 | +3.23% |
| 2024-06 | $94.33 | $91.69 | $2.64 | 2,151,973.0 | +0.90% |
| 2024-05 | $93.50 | $88.99 | $4.51 | 2,548,625.0 | +3.01% |
| 2024-04 | $93.20 | $87.29 | $5.91 | 3,214,158.0 | -4.11% |
| 2024-03 | $93.37 | $90.96 | $2.41 | 3,339,558.0 | +2.41% |
| 2024-02 | $92.85 | $88.39 | $4.46 | 3,091,307.0 | +2.39% |
| 2024-01 | $89.80 | $86.30 | $3.50 | 3,608,475.0 | +2.44% |
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.06 | $83.22 | $3.84 | 4,056,175.0 | +3.57% |
| 2023-11 | $83.86 | $79.15 | $4.71 | 2,520,872.0 | +5.61% |
| 2023-10 | $84.14 | $77.96 | $6.18 | 3,413,015.0 | -3.81% |
| 2023-09 | $85.85 | $81.98 | $3.87 | 2,832,436.0 | -3.26% |
| 2023-08 | $87.30 | $84.26 | $3.04 | 3,006,391.0 | -0.88% |
| 2023-07 | $87.20 | $82.20 | $5.00 | 3,138,040.0 | +1.14% |
| 2023-06 | $85.67 | $82.67 | $3.00 | 3,649,325.0 | +2.32% |
| 2023-05 | $87.60 | $82.07 | $5.53 | 5,440,618.0 | -3.81% |
| 2023-04 | $87.78 | $83.29 | $4.49 | 3,230,106.0 | +3.59% |
| 2023-03 | $83.51 | $78.72 | $4.79 | 5,552,257.0 | +3.42% |
| 2023-02 | $84.97 | $80.54 | $4.43 | 5,786,846.0 | -4.52% |
| 2023-01 | $85.86 | $83.44 | $2.42 | 4,503,869.0 | -0.54% |
0.56%
자본화:
|
볼륨(24시간):