Stockscreener 앱 받기
143.79
1.73%
2.44
시간 외 거래:
144.00
0.21
+0.15%
Ishares Global Tech Etf 주식 (IXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $144.5 | $142.6 | $1.85 | 329,502.0 | +1.73% |
| 2026-05-28 | $141.9 | $138.7 | $3.16 | 173,127.0 | +1.44% |
| 2026-05-27 | $140.8 | $138.0 | $2.82 | 232,263.0 | -0.26% |
| 2026-05-26 | $140.2 | $137.8 | $2.33 | 333,446.0 | +3.23% |
| 2026-05-22 | $136.4 | $134.8 | $1.60 | 175,249.0 | +0.61% |
| 2026-05-21 | $134.8 | $132.5 | $2.38 | 2,302,150.0 | +1.17% |
| 2026-05-20 | $133.0 | $130.4 | $2.63 | 124,126.0 | +2.34% |
| 2026-05-19 | $131.3 | $128.0 | $3.33 | 354,010.0 | -0.78% |
| 2026-05-18 | $133.4 | $129.1 | $4.25 | 4,453,034.0 | -0.87% |
| 2026-05-15 | $133.8 | $131.0 | $2.78 | 127,443.0 | -2.29% |
| 2026-05-14 | $135.7 | $133.3 | $2.44 | 209,554.0 | +1.41% |
| 2026-05-13 | $133.9 | $131.2 | $2.64 | 226,754.0 | +1.44% |
| 2026-05-12 | $132.9 | $128.5 | $4.34 | 527,895.0 | -2.17% |
| 2026-05-11 | $134.6 | $132.8 | $1.79 | 544,796.0 | +0.98% |
| 2026-05-08 | $133.1 | $129.8 | $3.27 | 588,192.0 | +3.73% |
| 2026-05-07 | $130.1 | $127.5 | $2.64 | 186,007.0 | -0.50% |
| 2026-05-06 | $128.9 | $126.5 | $2.41 | 440,004.0 | +3.15% |
| 2026-05-05 | $125.3 | $123.5 | $1.76 | 299,361.0 | +2.29% |
| 2026-05-04 | $123.1 | $121.3 | $1.76 | 278,530.0 | +0.25% |
| 2026-05-01 | $122.3 | $120.7 | $1.53 | 255,413.0 | +1.33% |
| 2026-04-30 | $120.5 | $118.2 | $2.29 | 153,862.0 | +0.75% |
| 2026-04-29 | $119.7 | $118.6 | $1.05 | 147,801.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $144.5 | $120.7 | $23.73 | 12,490,358.0 | +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% |
0.10%
자본화:
|
볼륨(24시간):