Stockscreener 앱 받기
85.61
1.25%
1.06
Ishares Global Tech Etf 주식 (IXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $86.27 | $83.74 | $2.53 | 98,958.0 | +1.25% |
| 2024-12-19 | $85.50 | $84.52 | $0.985 | 132,357.0 | -0.04% |
| 2024-12-18 | $87.75 | $84.38 | $3.37 | 187,803.0 | -3.14% |
| 2024-12-17 | $87.52 | $86.82 | $0.695 | 168,745.0 | -0.59% |
| 2024-12-16 | $87.89 | $86.88 | $1.01 | 185,629.0 | +1.14% |
| 2024-12-13 | $87.41 | $86.25 | $1.16 | 121,698.0 | +0.87% |
| 2024-12-12 | $86.48 | $85.98 | $0.50 | 105,679.0 | -0.36% |
| 2024-12-11 | $86.72 | $85.84 | $0.88 | 149,545.0 | +1.17% |
| 2024-12-10 | $86.30 | $85.14 | $1.16 | 225,151.0 | -1.00% |
| 2024-12-09 | $86.65 | $86.17 | $0.4799 | 115,172.0 | -0.32% |
| 2024-12-06 | $86.84 | $86.24 | $0.6039 | 138,680.0 | +0.31% |
| 2024-12-05 | $86.63 | $86.15 | $0.4824 | 184,369.0 | -0.15% |
| 2024-12-04 | $86.49 | $85.87 | $0.62 | 257,574.0 | +1.48% |
| 2024-12-03 | $85.17 | $84.34 | $0.8299 | 183,274.0 | +0.41% |
| 2024-12-02 | $84.97 | $83.84 | $1.13 | 404,107.0 | +1.19% |
| 2024-11-29 | $83.90 | $82.88 | $1.02 | 106,303.0 | +1.04% |
| 2024-11-27 | $83.57 | $82.40 | $1.17 | 89,650.0 | -1.10% |
| 2024-11-26 | $84.05 | $83.61 | $0.435 | 202,436.0 | +0.31% |
| 2024-11-25 | $84.25 | $83.15 | $1.10 | 202,096.0 | +0.26% |
| 2024-11-22 | $83.54 | $82.96 | $0.5785 | 161,401.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $87.89 | $83.74 | $4.15 | 2,757,699.0 | +2.16% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):