Stockscreener 앱 받기
83.95
1.06%
0.8973
Ishares Core Msci Total International Stock Etf 주식 (IXUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $83.96 | $83.35 | $0.61 | 390,227.0 | +1.06% |
| 2025-11-25 | $83.06 | $82.15 | $0.915 | 1,137,888.0 | +0.95% |
| 2025-11-24 | $82.36 | $81.78 | $0.585 | 1,821,875.0 | +0.41% |
| 2025-11-21 | $82.15 | $81.02 | $1.14 | 1,932,495.0 | +1.02% |
| 2025-11-20 | $82.95 | $81.06 | $1.89 | 2,953,736.0 | -1.37% |
| 2025-11-19 | $82.70 | $81.88 | $0.82 | 1,129,109.0 | -0.28% |
| 2025-11-18 | $82.72 | $81.94 | $0.78 | 2,096,888.0 | -0.89% |
| 2025-11-17 | $83.98 | $82.90 | $1.08 | 1,625,805.0 | -1.26% |
| 2025-11-14 | $84.53 | $83.62 | $0.9065 | 1,217,740.0 | -0.06% |
| 2025-11-13 | $85.28 | $84.19 | $1.09 | 1,052,416.0 | -1.13% |
| 2025-11-12 | $85.33 | $85.04 | $0.2989 | 1,418,082.0 | +0.46% |
| 2025-11-11 | $85.00 | $84.58 | $0.415 | 1,070,777.0 | +0.47% |
| 2025-11-10 | $84.53 | $83.86 | $0.6622 | 882,593.0 | +1.32% |
| 2025-11-07 | $83.39 | $82.46 | $0.935 | 1,715,826.0 | +0.18% |
| 2025-11-06 | $83.68 | $82.99 | $0.6884 | 1,226,628.0 | -0.44% |
| 2025-11-05 | $83.74 | $83.09 | $0.65 | 877,146.0 | +0.70% |
| 2025-11-04 | $83.52 | $82.99 | $0.525 | 1,393,036.0 | -1.33% |
| 2025-11-03 | $84.20 | $83.79 | $0.41 | 1,070,246.0 | +0.23% |
| 2025-10-31 | $84.10 | $83.62 | $0.48 | 1,380,363.0 | -0.20% |
| 2025-10-30 | $84.47 | $83.98 | $0.485 | 1,088,862.0 | -0.59% |
| 2025-10-29 | $85.18 | $84.24 | $0.94 | 4,861,723.0 | -0.31% |
| 2025-10-28 | $85.06 | $84.58 | $0.48 | 1,367,429.0 | -0.01% |
Ishares Core Msci Total International Stock Etf 주식 (IXUS) 연도별 가격 이력
이 심층 분석에서는 Ishares Core Msci Total International Stock Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core Msci Total International Stock Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core Msci Total International Stock Etf 주식 (IXUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $85.33 | $81.02 | $4.32 | 25,012,513.0 | -0.02% |
| 2025-10 | $85.18 | $81.07 | $4.11 | 42,003,341.0 | +1.66% |
| 2025-09 | $83.04 | $78.69 | $4.35 | 32,994,783.0 | +3.44% |
| 2025-08 | $81.07 | $75.96 | $5.11 | 29,654,900.0 | +4.14% |
| 2025-07 | $79.59 | $76.50 | $3.09 | 32,950,395.0 | -0.84% |
| 2025-06 | $77.67 | $74.10 | $3.57 | 45,272,243.0 | +2.52% |
| 2025-05 | $76.08 | $71.63 | $4.45 | 41,300,648.0 | +4.82% |
| 2025-04 | $72.08 | $61.75 | $10.33 | 100,677,353.0 | +3.05% |
| 2025-03 | $72.55 | $69.10 | $3.45 | 41,811,392.0 | +0.20% |
| 2025-02 | $71.31 | $67.09 | $4.22 | 47,988,286.0 | +1.86% |
| 2025-01 | $69.38 | $64.58 | $4.80 | 29,575,305.0 | +3.42% |
Ishares Core Msci Total International Stock Etf 주식 (IXUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.81 | $65.37 | $5.44 | 36,364,265.0 | -4.34% |
| 2024-11 | $70.86 | $67.54 | $3.32 | 38,924,751.0 | -0.32% |
| 2024-10 | $72.75 | $68.83 | $3.92 | 25,284,876.0 | -4.50% |
| 2024-09 | $73.53 | $67.95 | $5.58 | 19,366,027.0 | +2.51% |
| 2024-08 | $71.03 | $63.61 | $7.42 | 32,655,386.0 | +2.40% |
| 2024-07 | $70.62 | $67.18 | $3.44 | 25,750,185.0 | +2.41% |
| 2024-06 | $69.67 | $66.63 | $3.04 | 23,592,326.0 | -1.97% |
| 2024-05 | $70.18 | $66.02 | $4.16 | 28,777,513.0 | +4.06% |
| 2024-04 | $68.31 | $64.92 | $3.39 | 35,679,744.0 | -2.40% |
| 2024-03 | $68.09 | $65.85 | $2.25 | 30,408,760.0 | +3.27% |
| 2024-02 | $66.17 | $63.30 | $2.87 | 32,263,704.0 | +2.96% |
| 2024-01 | $64.69 | $61.98 | $2.70 | 39,957,989.0 | -1.71% |
Ishares Core Msci Total International Stock Etf 주식 (IXUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.20 | $62.35 | $2.85 | 37,143,196.0 | +3.47% |
| 2023-11 | $62.95 | $57.91 | $5.04 | 36,888,865.0 | +8.40% |
| 2023-10 | $60.66 | $57.04 | $3.62 | 45,800,497.0 | -3.50% |
| 2023-09 | $62.86 | $59.38 | $3.48 | 27,612,955.0 | -3.52% |
| 2023-08 | $64.62 | $60.33 | $4.30 | 33,909,590.0 | -4.49% |
| 2023-07 | $65.25 | $60.84 | $4.41 | 27,673,733.0 | +3.96% |
| 2023-06 | $64.11 | $61.14 | $2.97 | 27,144,017.0 | +2.86% |
| 2023-05 | $63.67 | $60.47 | $3.20 | 31,791,849.0 | -3.58% |
| 2023-04 | $63.62 | $61.71 | $1.91 | 30,794,015.0 | +1.92% |
| 2023-03 | $62.07 | $57.63 | $4.44 | 38,715,839.0 | +2.77% |
| 2023-02 | $63.83 | $59.84 | $3.98 | 29,058,959.0 | -4.26% |
| 2023-01 | $63.56 | $58.09 | $5.47 | 43,470,008.0 | +8.78% |
0.90%
자본화:
|
볼륨(24시간):