Stockscreener 앱 받기
94.54
0.15%
-0.14
시간 외 거래:
94.54
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $95.00 | $93.66 | $1.34 | 3,670,170.0 | -0.15% |
| 2026-07-30 | $94.73 | $93.35 | $1.38 | 1,124,497.0 | +2.91% |
| 2026-07-29 | $93.63 | $91.63 | $2.00 | 1,557,691.0 | -1.11% |
| 2026-07-28 | $93.36 | $92.25 | $1.11 | 1,270,872.0 | -0.61% |
| 2026-07-27 | $94.18 | $93.02 | $1.16 | 1,402,756.0 | +0.44% |
| 2026-07-24 | $93.86 | $93.04 | $0.825 | 855,633.0 | -0.19% |
| 2026-07-23 | $93.80 | $92.90 | $0.90 | 1,309,218.0 | -1.07% |
| 2026-07-22 | $94.65 | $94.32 | $0.33 | 1,437,146.0 | -0.07% |
| 2026-07-21 | $94.47 | $93.52 | $0.955 | 1,760,640.0 | +1.83% |
| 2026-07-20 | $93.73 | $92.62 | $1.10 | 1,306,744.0 | -0.39% |
| 2026-07-17 | $93.44 | $92.10 | $1.34 | 1,100,387.0 | -0.79% |
| 2026-07-16 | $94.30 | $93.58 | $0.71 | 1,197,827.0 | -1.13% |
| 2026-07-15 | $95.06 | $94.03 | $1.02 | 983,444.0 | +0.38% |
| 2026-07-14 | $95.04 | $94.43 | $0.61 | 1,424,800.0 | +1.06% |
| 2026-07-13 | $94.33 | $93.43 | $0.895 | 1,165,318.0 | -1.79% |
| 2026-07-10 | $95.44 | $94.52 | $0.92 | 1,007,164.0 | +0.49% |
| 2026-07-09 | $95.07 | $94.46 | $0.6051 | 1,422,256.0 | +0.60% |
| 2026-07-08 | $94.27 | $93.05 | $1.22 | 1,730,817.0 | -0.32% |
| 2026-07-07 | $95.40 | $94.22 | $1.18 | 1,067,018.0 | -1.72% |
| 2026-07-06 | $96.24 | $95.73 | $0.51 | 3,960,845.0 | +1.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $96.24 | $91.63 | $4.61 | 38,072,911.0 | -0.94% |
| 2026-06 | $97.93 | $92.42 | $5.51 | 43,465,453.0 | -1.34% |
| 2026-05 | $97.34 | $92.06 | $5.28 | 38,204,993.0 | +3.82% |
| 2026-04 | $95.02 | $85.49 | $9.53 | 46,000,297.0 | +7.55% |
| 2026-03 | $92.83 | $83.34 | $9.49 | 75,207,997.0 | -7.87% |
| 2026-02 | $94.61 | $88.81 | $5.80 | 57,306,208.0 | +5.18% |
| 2026-01 | $91.53 | $85.37 | $6.16 | 47,903,276.0 | +5.64% |
Ishares Core Msci Total International Stock Etf 주식 (IXUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $85.64 | $82.54 | $3.10 | 60,875,296.0 | +0.84% |
| 2025-11 | $85.33 | $81.02 | $4.32 | 25,887,769.0 | +0.37% |
| 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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):