Stockscreener 앱 받기
64.51
6.14%
-4.26
시간 외 거래:
64.56
0.05
+0.08%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $66.39 | $64.38 | $2.01 | 4,523,577.0 | -6.19% |
| 2025-04-03 | $69.56 | $68.70 | $0.858 | 1,882,294.0 | -2.09% |
| 2025-04-02 | $70.31 | $69.56 | $0.749 | 1,781,243.0 | +0.23% |
| 2025-04-01 | $70.23 | $69.52 | $0.71 | 2,130,746.0 | +0.39% |
| 2025-03-31 | $69.97 | $69.10 | $0.8701 | 1,829,203.0 | -0.67% |
| 2025-03-28 | $70.92 | $70.17 | $0.75 | 1,270,893.0 | -1.24% |
| 2025-03-27 | $71.36 | $70.88 | $0.4787 | 939,086.0 | +0.24% |
| 2025-03-26 | $71.58 | $70.88 | $0.705 | 1,476,572.0 | -1.11% |
| 2025-03-25 | $71.94 | $71.66 | $0.2766 | 1,561,082.0 | +0.36% |
| 2025-03-24 | $71.69 | $71.33 | $0.36 | 1,115,024.0 | +0.18% |
| 2025-03-21 | $71.50 | $71.13 | $0.37 | 5,105,195.0 | -0.52% |
| 2025-03-20 | $71.83 | $71.29 | $0.5376 | 1,193,386.0 | -0.75% |
| 2025-03-19 | $72.55 | $71.89 | $0.665 | 1,577,453.0 | +0.33% |
| 2025-03-18 | $72.17 | $71.74 | $0.4269 | 2,082,859.0 | -0.15% |
| 2025-03-17 | $72.28 | $71.48 | $0.7972 | 2,119,363.0 | +1.23% |
| 2025-03-14 | $71.32 | $70.63 | $0.69 | 1,630,626.0 | +1.90% |
| 2025-03-13 | $70.25 | $69.77 | $0.48 | 1,316,608.0 | -0.65% |
| 2025-03-12 | $70.56 | $69.93 | $0.635 | 988,158.0 | +0.67% |
| 2025-03-11 | $70.33 | $69.47 | $0.865 | 2,496,925.0 | +0.00% |
| 2025-03-10 | $70.72 | $69.48 | $1.23 | 2,281,436.0 | -2.30% |
| 2025-03-07 | $71.69 | $70.88 | $0.82 | 2,779,398.0 | +0.84% |
| 2025-03-06 | $71.74 | $70.96 | $0.78 | 3,946,137.0 | -0.87% |
| 2025-03-05 | $71.73 | $70.86 | $0.875 | 2,460,548.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $70.31 | $64.38 | $5.93 | 14,841,437.0 | -7.59% |
| 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% |
6.05%
자본화:
|
볼륨(24시간):