Stockscreener 앱 받기
104.31
2.92%
-3.14
시간 외 거래:
104.35
0.04
+0.04%
Ishares Global Tech Etf 주식 (IXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $106.7 | $104.2 | $2.55 | 305,951.0 | -2.92% |
| 2025-12-11 | $107.5 | $105.6 | $1.87 | 264,492.0 | -0.60% |
| 2025-12-10 | $108.3 | $106.8 | $1.50 | 144,992.0 | +0.35% |
| 2025-12-09 | $107.8 | $107.0 | $0.80 | 136,078.0 | +0.20% |
| 2025-12-08 | $108.0 | $107.1 | $0.93 | 135,296.0 | +0.93% |
| 2025-12-05 | $107.2 | $106.2 | $0.935 | 160,938.0 | +0.60% |
| 2025-12-04 | $106.1 | $105.3 | $0.84 | 87,770.0 | +0.31% |
| 2025-12-03 | $105.7 | $104.3 | $1.36 | 254,275.0 | +0.08% |
| 2025-12-02 | $106.1 | $104.7 | $1.39 | 112,012.0 | +1.08% |
| 2025-12-01 | $104.7 | $103.2 | $1.52 | 104,653.0 | -0.15% |
| 2025-11-28 | $104.5 | $103.7 | $0.83 | 652,430.0 | +0.62% |
| 2025-11-26 | $104.2 | $103.0 | $1.16 | 216,039.0 | +1.40% |
| 2025-11-25 | $102.7 | $99.97 | $2.71 | 143,085.0 | +0.00% |
| 2025-11-24 | $102.7 | $100.6 | $2.11 | 248,564.0 | +2.23% |
| 2025-11-21 | $101.6 | $98.25 | $3.39 | 286,203.0 | +0.06% |
| 2025-11-20 | $105.7 | $99.84 | $5.90 | 376,490.0 | -2.76% |
| 2025-11-19 | $104.0 | $102.0 | $1.93 | 268,293.0 | +0.71% |
| 2025-11-18 | $103.5 | $101.4 | $2.10 | 166,820.0 | -1.71% |
| 2025-11-17 | $105.8 | $103.3 | $2.46 | 502,217.0 | -1.61% |
| 2025-11-14 | $106.5 | $102.7 | $3.76 | 277,140.0 | +0.71% |
| 2025-11-13 | $107.1 | $104.5 | $2.53 | 354,120.0 | -2.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $108.3 | $103.2 | $5.12 | 2,012,408.0 | -0.18% |
| 2025-11 | $112.1 | $98.25 | $13.89 | 5,753,484.0 | -5.47% |
| 2025-10 | $112.8 | $101.9 | $10.85 | 4,761,736.0 | +7.11% |
| 2025-09 | $103.5 | $93.27 | $10.18 | 3,941,426.0 | +8.12% |
| 2025-08 | $98.80 | $93.51 | $5.29 | 2,988,641.0 | -0.43% |
| 2025-07 | $97.98 | $90.76 | $7.22 | 2,945,843.0 | +3.82% |
| 2025-06 | $92.52 | $83.87 | $8.64 | 3,126,708.0 | +9.86% |
| 2025-05 | $85.74 | $77.93 | $7.81 | 3,387,282.0 | +9.33% |
| 2025-04 | $77.37 | $63.58 | $13.79 | 8,819,008.0 | +1.51% |
| 2025-03 | $82.93 | $73.86 | $9.07 | 6,887,509.0 | -8.08% |
| 2025-02 | $88.62 | $80.19 | $8.43 | 6,657,119.0 | -1.48% |
| 2025-01 | $88.40 | $81.51 | $6.88 | 5,830,184.0 | -1.31% |
Ishares Global Tech Etf 주식 (IXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.89 | $83.74 | $4.15 | 3,073,070.0 | +2.05% |
| 2024-11 | $85.12 | $80.52 | $4.60 | 2,900,603.0 | +3.88% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):