Stockscreener 앱 받기
81.21
2.27%
-1.89
시간 외 거래:
81.67
0.46
+0.57%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $83.05 | $81.07 | $1.98 | 2,987,225.0 | -2.27% |
| 2025-10-09 | $83.93 | $82.92 | $1.01 | 1,750,464.0 | -0.89% |
| 2025-10-08 | $83.86 | $83.60 | $0.26 | 806,533.0 | +0.42% |
| 2025-10-07 | $84.08 | $83.44 | $0.64 | 1,081,942.0 | -0.80% |
| 2025-10-06 | $84.33 | $84.05 | $0.28 | 1,198,197.0 | +0.26% |
| 2025-10-03 | $84.09 | $83.70 | $0.39 | 815,369.0 | +0.68% |
| 2025-10-02 | $83.61 | $82.95 | $0.65 | 1,512,424.0 | +0.26% |
| 2025-10-01 | $83.25 | $82.97 | $0.29 | 1,720,317.0 | +0.70% |
| 2025-09-30 | $82.66 | $82.25 | $0.4053 | 1,067,471.0 | +0.36% |
| 2025-09-29 | $82.37 | $82.14 | $0.2388 | 1,244,002.0 | +0.55% |
| 2025-09-26 | $81.84 | $81.47 | $0.38 | 1,270,762.0 | +0.38% |
| 2025-09-25 | $81.60 | $81.19 | $0.41 | 958,044.0 | -0.59% |
| 2025-09-24 | $82.38 | $81.95 | $0.426 | 954,949.0 | -0.62% |
| 2025-09-23 | $82.94 | $82.44 | $0.495 | 1,358,340.0 | -0.06% |
| 2025-09-22 | $82.63 | $82.17 | $0.455 | 6,535,338.0 | +0.34% |
| 2025-09-19 | $82.44 | $82.14 | $0.295 | 715,614.0 | -0.28% |
| 2025-09-18 | $82.61 | $82.06 | $0.55 | 839,851.0 | +0.15% |
| 2025-09-17 | $83.04 | $82.00 | $1.04 | 1,522,788.0 | -0.12% |
| 2025-09-16 | $82.58 | $82.19 | $0.38 | 1,292,940.0 | +0.05% |
| 2025-09-15 | $82.45 | $82.13 | $0.3184 | 1,342,976.0 | +0.78% |
| 2025-09-12 | $81.97 | $81.66 | $0.3099 | 1,001,692.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $84.33 | $81.07 | $3.26 | 14,859,696.0 | -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% |
1.71%
자본화:
|
볼륨(24시간):