Stockscreener 앱 받기
146.57
0.83%
-1.225
Ishares Global Tech Etf 주식 (IXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $147.1 | $145.3 | $1.82 | 287,093.0 | -0.86% |
| 2026-10-12 | $149.4 | $147.5 | $1.93 | 151,839.0 | -1.36% |
| 2026-10-09 | $150.6 | $149.1 | $1.50 | 157,790.0 | +0.50% |
| 2026-10-08 | $151.9 | $148.1 | $3.72 | 286,667.0 | -2.01% |
| 2026-10-07 | $152.4 | $150.9 | $1.51 | 134,899.0 | -0.51% |
| 2026-10-06 | $154.0 | $152.9 | $1.16 | 155,840.0 | +0.05% |
| 2026-10-05 | $153.3 | $152.1 | $1.18 | 395,370.0 | +0.61% |
| 2026-10-02 | $152.9 | $151.4 | $1.55 | 455,290.0 | +1.42% |
| 2026-10-01 | $150.3 | $148.1 | $2.19 | 341,166.0 | +1.07% |
| 2026-09-30 | $149.2 | $148.1 | $1.12 | 149,420.0 | +0.23% |
| 2026-09-29 | $149.0 | $147.4 | $1.54 | 246,078.0 | +0.38% |
| 2026-09-28 | $148.3 | $145.9 | $2.34 | 173,714.0 | -1.10% |
| 2026-09-25 | $149.3 | $147.9 | $1.46 | 239,056.0 | +1.15% |
| 2026-09-24 | $147.6 | $145.8 | $1.79 | 97,584.0 | -0.32% |
| 2026-09-23 | $149.1 | $146.9 | $2.25 | 132,597.0 | -1.00% |
| 2026-09-22 | $149.5 | $147.6 | $1.91 | 286,693.0 | +0.91% |
| 2026-09-21 | $148.2 | $145.1 | $3.02 | 475,826.0 | +2.97% |
| 2026-09-18 | $143.8 | $141.9 | $1.92 | 396,068.0 | +0.79% |
| 2026-09-17 | $142.8 | $141.5 | $1.23 | 219,380.0 | +2.29% |
| 2026-09-16 | $140.9 | $138.1 | $2.85 | 98,512.0 | +0.40% |
| 2026-09-15 | $139.8 | $138.5 | $1.22 | 1,355,229.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $154.0 | $145.3 | $8.72 | 2,365,954.0 | -1.14% |
| 2026-09 | $149.5 | $137.8 | $11.67 | 5,944,627.0 | +5.02% |
| 2026-08 | $145.2 | $130.7 | $14.55 | 10,454,367.0 | +6.38% |
| 2026-07 | $141.8 | $125.4 | $16.36 | 8,839,169.0 | -8.17% |
| 2026-06 | $149.8 | $130.9 | $18.94 | 8,936,960.0 | +0.48% |
| 2026-05 | $144.5 | $120.7 | $23.73 | 12,160,856.0 | +19.58% |
| 2026-04 | $121.1 | $98.30 | $22.76 | 4,163,005.0 | +20.29% |
| 2026-03 | $107.3 | $95.11 | $12.21 | 7,910,116.0 | -6.36% |
| 2026-02 | $110.5 | $101.8 | $8.73 | 4,527,292.0 | -0.35% |
| 2026-01 | $111.1 | $104.1 | $6.98 | 8,149,229.0 | +2.03% |
Ishares Global Tech Etf 주식 (IXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $108.3 | $100.5 | $7.73 | 3,573,286.0 | +1.34% |
| 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% |
0.23%
0.06%
자본화:
|
볼륨(24시간):