Stockscreener 앱 받기
90.41
0.28%
0.25
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $90.88 | $90.32 | $0.5589 | 86,765.0 | +0.28% |
| 2024-11-21 | $90.30 | $89.32 | $0.98 | 113,059.0 | +0.45% |
| 2024-11-20 | $89.96 | $88.87 | $1.09 | 147,591.0 | +0.99% |
| 2024-11-19 | $89.08 | $88.27 | $0.809 | 146,807.0 | -0.21% |
| 2024-11-18 | $89.20 | $88.68 | $0.52 | 267,539.0 | -0.09% |
| 2024-11-15 | $90.21 | $88.98 | $1.23 | 464,403.0 | -1.82% |
| 2024-11-14 | $92.03 | $90.77 | $1.26 | 221,946.0 | -1.48% |
| 2024-11-13 | $92.48 | $92.00 | $0.475 | 148,406.0 | -0.35% |
| 2024-11-12 | $93.49 | $92.47 | $1.02 | 112,373.0 | -1.47% |
| 2024-11-11 | $94.56 | $93.76 | $0.7972 | 103,120.0 | -0.43% |
| 2024-11-08 | $94.63 | $93.79 | $0.84 | 138,685.0 | +0.38% |
| 2024-11-07 | $93.98 | $93.35 | $0.63 | 225,807.0 | +0.84% |
| 2024-11-06 | $94.90 | $92.88 | $2.02 | 114,791.0 | -0.58% |
| 2024-11-05 | $93.67 | $92.62 | $1.05 | 86,783.0 | +0.39% |
| 2024-11-04 | $94.07 | $93.26 | $0.81 | 86,356.0 | -0.48% |
| 2024-11-01 | $94.21 | $93.76 | $0.45 | 242,741.0 | +0.47% |
| 2024-10-31 | $93.70 | $93.23 | $0.47 | 81,953.0 | -0.73% |
| 2024-10-30 | $94.17 | $92.64 | $1.53 | 180,803.0 | -0.46% |
| 2024-10-29 | $94.97 | $94.44 | $0.5274 | 48,683.0 | -0.51% |
| 2024-10-28 | $95.37 | $94.78 | $0.59 | 82,999.0 | +0.18% |
| 2024-10-25 | $95.54 | $94.70 | $0.8375 | 46,192.0 | -0.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $94.90 | $88.27 | $6.63 | 2,793,937.0 | -3.12% |
| 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% |
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $88.18 | $83.81 | $4.37 | 3,870,274.0 | -2.09% |
| 2022-11 | $86.77 | $79.70 | $7.07 | 8,470,335.0 | +5.82% |
| 2022-10 | $82.10 | $74.50 | $7.60 | 2,312,317.0 | +8.72% |
| 2022-09 | $82.36 | $74.62 | $7.74 | 6,678,619.0 | -3.90% |
| 2022-08 | $84.30 | $78.41 | $5.89 | 3,020,099.0 | -6.36% |
| 2022-07 | $84.54 | $79.48 | $5.06 | 3,210,685.0 | +3.20% |
| 2022-06 | $84.75 | $75.33 | $9.42 | 3,056,797.0 | -3.95% |
| 2022-05 | $85.51 | $79.57 | $5.94 | 3,487,864.0 | +1.08% |
| 2022-04 | $91.78 | $83.45 | $8.33 | 4,485,515.0 | -4.61% |
| 2022-03 | $88.79 | $80.69 | $8.10 | 2,952,269.0 | +5.03% |
| 2022-02 | $85.62 | $79.59 | $6.03 | 3,161,417.0 | -0.80% |
| 2022-01 | $90.20 | $80.22 | $9.98 | 4,118,272.0 | -6.92% |
0.73%
자본화:
|
볼륨(24시간):