Stockscreener 앱 받기
83.46
1.11%
0.89
Ishares Global Tech Etf 주식 (IXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $83.52 | $82.12 | $1.40 | 199,022.0 | +1.03% |
| 2024-11-20 | $82.82 | $81.60 | $1.22 | 115,372.0 | -0.19% |
| 2024-11-19 | $82.91 | $81.77 | $1.14 | 114,219.0 | +0.52% |
| 2024-11-18 | $82.59 | $81.67 | $0.925 | 97,277.0 | +0.56% |
| 2024-11-15 | $82.86 | $81.64 | $1.23 | 154,160.0 | -2.07% |
| 2024-11-14 | $84.19 | $83.51 | $0.68 | 151,628.0 | -0.19% |
| 2024-11-13 | $84.27 | $83.35 | $0.9149 | 146,605.0 | -0.35% |
| 2024-11-12 | $84.10 | $83.51 | $0.5899 | 92,663.0 | +0.04% |
| 2024-11-11 | $84.66 | $83.48 | $1.18 | 94,365.0 | -0.81% |
| 2024-11-08 | $85.02 | $84.47 | $0.55 | 71,268.0 | -0.40% |
| 2024-11-07 | $85.12 | $84.01 | $1.11 | 128,432.0 | +1.98% |
| 2024-11-06 | $83.56 | $82.54 | $1.02 | 140,908.0 | +1.76% |
| 2024-11-05 | $82.10 | $81.08 | $1.02 | 82,509.0 | +1.41% |
| 2024-11-04 | $81.36 | $80.62 | $0.7425 | 144,590.0 | -0.19% |
| 2024-11-01 | $81.59 | $80.52 | $1.07 | 374,743.0 | +0.33% |
| 2024-10-31 | $82.12 | $80.49 | $1.63 | 231,750.0 | -2.88% |
| 2024-10-30 | $83.84 | $83.00 | $0.84 | 458,730.0 | -1.46% |
| 2024-10-29 | $84.47 | $83.11 | $1.36 | 191,663.0 | +1.24% |
| 2024-10-28 | $83.94 | $83.26 | $0.68 | 120,661.0 | -0.07% |
| 2024-10-25 | $84.14 | $83.23 | $0.905 | 116,652.0 | +0.48% |
| 2024-10-24 | $83.03 | $82.41 | $0.6198 | 195,284.0 | +0.27% |
| 2024-10-23 | $83.75 | $82.03 | $1.72 | 243,331.0 | -1.55% |
| 2024-10-22 | $84.17 | $83.28 | $0.89 | 91,406.0 | -0.01% |
Ishares Global Tech Etf 주식 (IXN) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Tech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Tech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Tech Etf 주식 (IXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $85.12 | $80.52 | $4.60 | 2,107,761.0 | +3.41% |
| 2024-10 | $84.89 | $80.21 | $4.68 | 3,993,345.0 | -2.25% |
| 2024-09 | $83.93 | $74.83 | $9.10 | 4,724,091.0 | +1.45% |
| 2024-08 | $83.64 | $69.77 | $13.87 | 8,423,113.0 | +0.79% |
| 2024-07 | $88.10 | $76.70 | $11.40 | 4,140,861.0 | -2.55% |
| 2024-06 | $85.46 | $76.15 | $9.31 | 4,438,152.0 | +8.52% |
| 2024-05 | $78.90 | $69.65 | $9.25 | 2,899,332.0 | +8.29% |
| 2024-04 | $75.68 | $68.53 | $7.15 | 7,116,579.0 | -5.79% |
| 2024-03 | $76.25 | $72.82 | $3.43 | 3,237,788.0 | +1.88% |
| 2024-02 | $73.93 | $70.08 | $3.85 | 7,686,176.0 | +5.07% |
| 2024-01 | $72.61 | $64.94 | $7.67 | 9,828,188.0 | +2.51% |
Ishares Global Tech Etf 주식 (IXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.62 | $64.31 | $4.31 | 4,033,104.0 | +4.01% |
| 2023-11 | $66.19 | $57.97 | $8.22 | 4,046,713.0 | +13.41% |
| 2023-10 | $60.84 | $56.30 | $4.54 | 3,146,777.0 | -0.07% |
| 2023-09 | $62.47 | $56.71 | $5.76 | 2,084,227.0 | -6.56% |
| 2023-08 | $63.45 | $57.70 | $5.75 | 3,164,469.0 | -2.24% |
| 2023-07 | $64.76 | $60.73 | $4.03 | 3,878,162.0 | +1.82% |
| 2023-06 | $62.97 | $58.62 | $4.35 | 4,233,089.0 | +5.30% |
| 2023-05 | $60.36 | $53.01 | $7.35 | 3,794,828.0 | +9.17% |
| 2023-04 | $54.52 | $51.77 | $2.75 | 3,893,258.0 | -0.48% |
| 2023-03 | $54.43 | $48.48 | $5.95 | 5,788,120.0 | +10.47% |
| 2023-02 | $52.31 | $48.79 | $3.52 | 3,733,390.0 | -0.75% |
| 2023-01 | $50.18 | $43.94 | $6.24 | 8,807,236.0 | +10.60% |
Ishares Global Tech Etf 주식 (IXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.00 | $43.76 | $6.24 | 7,091,728.0 | -8.70% |
| 2022-11 | $49.14 | $42.46 | $6.68 | 4,262,789.0 | +8.10% |
| 2022-10 | $46.07 | $40.31 | $5.76 | 8,681,047.0 | +7.68% |
| 2022-09 | $49.50 | $42.17 | $7.33 | 6,276,824.0 | -12.58% |
| 2022-08 | $53.99 | $48.19 | $5.80 | 5,461,044.0 | -6.29% |
| 2022-07 | $51.62 | $44.61 | $7.01 | 8,789,963.0 | +12.67% |
| 2022-06 | $52.06 | $44.28 | $7.78 | 6,842,577.0 | -10.50% |
| 2022-05 | $53.93 | $46.57 | $7.36 | 30,008,780.0 | -0.45% |
| 2022-04 | $58.87 | $50.71 | $8.16 | 6,971,706.0 | -11.58% |
| 2022-03 | $59.67 | $51.55 | $8.12 | 9,047,589.0 | +2.67% |
| 2022-02 | $60.29 | $52.08 | $8.21 | 7,752,278.0 | -5.11% |
| 2022-01 | $65.23 | $54.42 | $10.81 | 17,595,900.0 | -7.53% |
1.36%
자본화:
|
볼륨(24시간):