Stockscreener 앱 받기
92.86
0.56%
0.52
시장 영업 전:
93.98
1.12
+1.21%
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $93.19 | $92.53 | $0.6697 | 63,055.0 | +0.56% |
| 2026-05-05 | $92.51 | $91.95 | $0.56 | 84,483.0 | +0.40% |
| 2026-05-04 | $92.33 | $91.68 | $0.6508 | 53,551.0 | -0.48% |
| 2026-05-01 | $93.25 | $92.41 | $0.845 | 50,023.0 | -0.56% |
| 2026-04-30 | $93.09 | $91.55 | $1.54 | 209,199.0 | +2.40% |
| 2026-04-29 | $91.02 | $90.28 | $0.74 | 102,502.0 | -0.98% |
| 2026-04-28 | $92.09 | $91.46 | $0.6301 | 72,410.0 | -0.05% |
| 2026-04-27 | $92.69 | $91.67 | $1.02 | 84,443.0 | -0.62% |
| 2026-04-24 | $92.65 | $91.81 | $0.8398 | 194,171.0 | -1.07% |
| 2026-04-23 | $93.55 | $92.55 | $0.9991 | 54,901.0 | -0.29% |
| 2026-04-22 | $94.08 | $93.26 | $0.825 | 102,336.0 | +0.05% |
| 2026-04-21 | $95.02 | $93.41 | $1.61 | 95,946.0 | -1.51% |
| 2026-04-20 | $95.50 | $94.77 | $0.73 | 184,444.0 | -0.92% |
| 2026-04-17 | $96.00 | $94.96 | $1.04 | 55,708.0 | +1.68% |
| 2026-04-16 | $94.92 | $94.05 | $0.8719 | 135,169.0 | -0.89% |
| 2026-04-15 | $95.81 | $94.61 | $1.20 | 72,618.0 | -0.38% |
| 2026-04-14 | $95.93 | $94.66 | $1.27 | 92,947.0 | +0.45% |
| 2026-04-13 | $95.02 | $93.84 | $1.18 | 50,392.0 | +0.44% |
| 2026-04-10 | $96.01 | $94.39 | $1.62 | 70,317.0 | -1.02% |
| 2026-04-09 | $96.02 | $94.73 | $1.29 | 71,814.0 | -0.11% |
| 2026-04-08 | $95.69 | $94.68 | $1.01 | 88,851.0 | +2.05% |
| 2026-04-07 | $93.75 | $92.56 | $1.19 | 102,913.0 | -0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $93.25 | $91.68 | $1.57 | 314,167.0 | -0.08% |
| 2026-04 | $96.02 | $90.28 | $5.74 | 2,920,739.0 | -0.65% |
| 2026-03 | $101.0 | $90.92 | $10.08 | 7,726,083.0 | -8.03% |
| 2026-02 | $101.8 | $97.99 | $3.79 | 10,965,713.0 | +2.98% |
| 2026-01 | $101.0 | $96.38 | $4.60 | 8,977,833.0 | +1.41% |
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $98.81 | $94.74 | $4.07 | 3,299,866.0 | -0.94% |
| 2025-11 | $99.39 | $90.36 | $9.03 | 3,820,446.0 | +8.30% |
| 2025-10 | $93.31 | $89.46 | $3.85 | 5,189,519.0 | +2.85% |
| 2025-09 | $89.32 | $85.36 | $3.96 | 3,517,164.0 | +1.10% |
| 2025-08 | $88.74 | $82.16 | $6.58 | 3,139,098.0 | +5.54% |
| 2025-07 | $87.86 | $82.92 | $4.95 | 3,545,945.0 | -3.52% |
| 2025-06 | $88.68 | $83.81 | $4.88 | 3,315,854.0 | +0.43% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):