Stockscreener 앱 받기
104.90
1.08%
-1.15
시간 외 거래:
104.88
-0.02
-0.02%
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $105.3 | $104.7 | $0.60 | 55,844.0 | -1.08% |
| 2026-09-03 | $106.7 | $105.1 | $1.54 | 64,268.0 | +0.33% |
| 2026-09-02 | $106.3 | $105.2 | $1.06 | 175,824.0 | +0.89% |
| 2026-09-01 | $106.0 | $104.6 | $1.37 | 127,121.0 | +0.51% |
| 2026-08-31 | $104.4 | $103.7 | $0.755 | 163,958.0 | -0.51% |
| 2026-08-28 | $105.1 | $104.4 | $0.7399 | 38,428.0 | -0.38% |
| 2026-08-27 | $105.9 | $105.0 | $0.8899 | 114,274.0 | -1.07% |
| 2026-08-26 | $107.2 | $106.2 | $0.92 | 115,286.0 | -1.09% |
| 2026-08-25 | $107.6 | $106.6 | $1.03 | 117,808.0 | +0.64% |
| 2026-08-24 | $106.9 | $106.1 | $0.858 | 925,175.0 | -0.05% |
| 2026-08-21 | $107.4 | $105.4 | $1.99 | 982,784.0 | +1.12% |
| 2026-08-20 | $107.1 | $105.5 | $1.52 | 90,116.0 | -1.57% |
| 2026-08-19 | $107.7 | $105.5 | $2.14 | 139,623.0 | +3.32% |
| 2026-08-18 | $104.2 | $103.2 | $0.95 | 139,140.0 | +1.59% |
| 2026-08-17 | $102.8 | $102.0 | $0.87 | 86,382.0 | -0.13% |
| 2026-08-14 | $102.6 | $102.1 | $0.565 | 71,071.0 | -0.64% |
| 2026-08-13 | $103.6 | $102.8 | $0.7636 | 85,702.0 | -0.13% |
| 2026-08-12 | $103.4 | $101.9 | $1.50 | 91,150.0 | +0.07% |
| 2026-08-11 | $104.3 | $103.0 | $1.26 | 98,624.0 | -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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $106.7 | $104.6 | $2.10 | 478,901.0 | +0.63% |
| 2026-08 | $107.7 | $99.34 | $8.35 | 4,123,903.0 | +3.97% |
| 2026-07 | $103.4 | $97.12 | $6.28 | 3,545,339.0 | +1.91% |
| 2026-06 | $99.82 | $91.37 | $8.45 | 9,442,393.0 | +4.11% |
| 2026-05 | $95.25 | $90.99 | $4.26 | 1,988,399.0 | +1.69% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):