Stockscreener 앱 받기
68.12
0.15%
0.10
시장 영업 전:
68.20
0.08
+0.12%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $68.16 | $67.72 | $0.44 | 1,220,124.0 | +0.15% |
| 2024-11-20 | $68.03 | $67.60 | $0.425 | 1,426,413.0 | -0.29% |
| 2024-11-19 | $68.30 | $67.70 | $0.60 | 1,228,247.0 | +0.06% |
| 2024-11-18 | $68.27 | $67.73 | $0.54 | 1,675,485.0 | +0.71% |
| 2024-11-15 | $67.88 | $67.54 | $0.34 | 1,226,555.0 | -0.27% |
| 2024-11-14 | $68.31 | $67.83 | $0.475 | 952,153.0 | -0.07% |
| 2024-11-13 | $68.21 | $67.64 | $0.575 | 2,225,338.0 | -0.59% |
| 2024-11-12 | $68.82 | $68.00 | $0.8181 | 1,899,457.0 | -1.67% |
| 2024-11-11 | $69.68 | $69.36 | $0.32 | 799,180.0 | -0.13% |
| 2024-11-08 | $69.94 | $69.30 | $0.64 | 1,914,005.0 | -1.71% |
| 2024-11-07 | $70.86 | $70.36 | $0.505 | 2,219,495.0 | +1.75% |
| 2024-11-06 | $69.64 | $68.96 | $0.68 | 1,505,425.0 | -1.24% |
| 2024-11-05 | $70.47 | $69.92 | $0.545 | 959,225.0 | +1.15% |
| 2024-11-04 | $70.11 | $69.59 | $0.52 | 1,697,187.0 | +0.22% |
| 2024-11-01 | $69.89 | $69.41 | $0.475 | 1,061,637.0 | +0.19% |
| 2024-10-31 | $69.54 | $68.83 | $0.71 | 1,605,623.0 | -0.62% |
| 2024-10-30 | $70.06 | $69.61 | $0.455 | 1,301,835.0 | -0.56% |
| 2024-10-29 | $70.36 | $70.10 | $0.255 | 640,249.0 | -0.31% |
| 2024-10-28 | $70.51 | $70.12 | $0.39 | 1,422,527.0 | +0.61% |
| 2024-10-25 | $70.42 | $69.83 | $0.5893 | 2,537,951.0 | -0.24% |
| 2024-10-24 | $70.29 | $69.81 | $0.475 | 592,194.0 | +0.26% |
| 2024-10-23 | $70.23 | $69.66 | $0.575 | 754,676.0 | -0.91% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $70.86 | $67.54 | $3.32 | 23,230,050.0 | -1.79% |
| 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% |
Ishares Core Msci Total International Stock Etf 주식 (IXUS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $60.32 | $57.30 | $3.02 | 50,104,311.0 | -3.00% |
| 2022-11 | $59.84 | $52.01 | $7.83 | 55,766,814.0 | +12.90% |
| 2022-10 | $53.96 | $49.42 | $4.54 | 80,150,366.0 | +3.79% |
| 2022-09 | $57.90 | $50.47 | $7.43 | 64,214,460.0 | -9.88% |
| 2022-08 | $60.46 | $56.50 | $3.96 | 49,482,110.0 | -4.61% |
| 2022-07 | $59.23 | $54.24 | $4.99 | 59,062,244.0 | +3.86% |
| 2022-06 | $63.74 | $55.91 | $7.83 | 84,305,089.0 | -9.52% |
| 2022-05 | $63.60 | $57.95 | $5.65 | 76,880,421.0 | +1.32% |
| 2022-04 | $67.85 | $61.46 | $6.39 | 62,116,092.0 | -6.56% |
| 2022-03 | $68.00 | $61.27 | $6.73 | 82,105,177.0 | -0.25% |
| 2022-02 | $70.79 | $64.31 | $6.48 | 74,983,458.0 | -3.12% |
| 2022-01 | $72.34 | $66.53 | $5.81 | 87,647,052.0 | -2.88% |
1.22%
자본화:
|
볼륨(24시간):