Stockscreener 앱 받기
79.89
0.29%
-0.23
시간 외 거래:
79.89
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $79.92 | $79.41 | $0.515 | 2,960,648.0 | -0.29% |
| 2025-08-26 | $80.14 | $79.94 | $0.205 | 796,723.0 | -0.02% |
| 2025-08-25 | $80.83 | $80.14 | $0.695 | 1,303,445.0 | -1.04% |
| 2025-08-22 | $81.07 | $79.93 | $1.14 | 1,930,982.0 | +1.68% |
| 2025-08-21 | $79.78 | $79.47 | $0.31 | 1,107,062.0 | -0.38% |
| 2025-08-20 | $79.99 | $79.66 | $0.335 | 984,408.0 | +0.13% |
| 2025-08-19 | $80.23 | $79.77 | $0.465 | 1,480,356.0 | -0.29% |
| 2025-08-18 | $80.07 | $79.81 | $0.26 | 2,435,386.0 | +0.13% |
| 2025-08-15 | $80.08 | $79.85 | $0.23 | 941,915.0 | +0.45% |
| 2025-08-14 | $79.67 | $79.36 | $0.31 | 1,081,179.0 | -0.46% |
| 2025-08-13 | $80.03 | $79.81 | $0.225 | 734,137.0 | +0.63% |
| 2025-08-12 | $79.49 | $78.80 | $0.6882 | 879,160.0 | +1.18% |
| 2025-08-11 | $78.73 | $78.47 | $0.26 | 745,507.0 | -0.34% |
| 2025-08-08 | $78.94 | $78.63 | $0.31 | 747,255.0 | +0.33% |
| 2025-08-07 | $78.84 | $78.27 | $0.5665 | 1,613,229.0 | +0.73% |
| 2025-08-06 | $78.08 | $77.72 | $0.355 | 1,356,632.0 | +0.65% |
| 2025-08-05 | $77.63 | $77.23 | $0.40 | 2,573,087.0 | +0.16% |
| 2025-08-04 | $77.37 | $77.11 | $0.26 | 1,602,859.0 | +1.34% |
| 2025-08-01 | $76.49 | $75.96 | $0.53 | 2,639,888.0 | -0.40% |
| 2025-07-31 | $77.08 | $76.50 | $0.575 | 1,991,546.0 | -0.82% |
| 2025-07-30 | $77.77 | $77.04 | $0.73 | 1,316,860.0 | -0.73% |
| 2025-07-29 | $78.01 | $77.73 | $0.2752 | 1,748,142.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $81.07 | $75.96 | $5.11 | 30,874,506.0 | +4.21% |
| 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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):