Stockscreener 앱 받기
69.04
1.28%
0.8726
시간 외 거래:
68.95
-0.09
-0.13%
Ishares Global Utilities Etf 주식 (JXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $69.04 | $68.27 | $0.77 | 8,381.0 | +1.28% |
| 2024-11-20 | $68.21 | $67.92 | $0.285 | 1,983.0 | -0.00% |
| 2024-11-19 | $68.20 | $67.42 | $0.78 | 3,504.0 | +0.40% |
| 2024-11-18 | $67.97 | $67.29 | $0.6799 | 2,873.0 | +0.61% |
| 2024-11-15 | $67.49 | $66.95 | $0.5366 | 1,821.0 | +1.38% |
| 2024-11-14 | $67.08 | $66.57 | $0.51 | 11,109.0 | -0.28% |
| 2024-11-13 | $67.27 | $66.63 | $0.6399 | 2,280.0 | -0.27% |
| 2024-11-12 | $67.58 | $66.86 | $0.7201 | 11,720.0 | -1.29% |
| 2024-11-11 | $68.11 | $67.73 | $0.3745 | 4,468.0 | +0.17% |
| 2024-11-08 | $67.70 | $67.03 | $0.67 | 6,295.0 | +1.16% |
| 2024-11-07 | $67.31 | $66.75 | $0.5552 | 9,499.0 | +0.17% |
| 2024-11-06 | $66.99 | $66.39 | $0.5955 | 5,461.0 | -1.57% |
| 2024-11-05 | $67.88 | $67.13 | $0.7462 | 6,832.0 | +1.19% |
| 2024-11-04 | $67.43 | $66.91 | $0.52 | 29,925.0 | -0.68% |
| 2024-11-01 | $68.89 | $67.50 | $1.39 | 29,743.0 | -1.72% |
| 2024-10-31 | $68.85 | $68.21 | $0.64 | 3,317.0 | +0.51% |
| 2024-10-30 | $68.67 | $68.38 | $0.2944 | 3,767.0 | -0.17% |
| 2024-10-29 | $69.22 | $68.45 | $0.77 | 16,669.0 | -1.75% |
| 2024-10-28 | $69.98 | $69.41 | $0.57 | 72,874.0 | +0.59% |
| 2024-10-25 | $70.10 | $69.30 | $0.80 | 31,417.0 | -1.42% |
| 2024-10-24 | $70.73 | $70.18 | $0.55 | 8,117.0 | -0.47% |
| 2024-10-23 | $70.63 | $70.03 | $0.60 | 20,226.0 | +0.64% |
Ishares Global Utilities Etf 주식 (JXI) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Utilities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Utilities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Utilities Etf 주식 (JXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $69.04 | $66.39 | $2.65 | 144,275.0 | +0.46% |
| 2024-10 | $71.41 | $68.21 | $3.20 | 470,083.0 | -2.86% |
| 2024-09 | $70.77 | $66.74 | $4.03 | 362,050.0 | +5.51% |
| 2024-08 | $67.05 | $63.03 | $4.02 | 276,835.0 | +4.93% |
| 2024-07 | $63.95 | $59.63 | $4.32 | 197,357.0 | +6.73% |
| 2024-06 | $64.25 | $59.69 | $4.56 | 147,207.0 | -6.59% |
| 2024-05 | $64.94 | $59.30 | $5.64 | 282,586.0 | +7.88% |
| 2024-04 | $59.83 | $56.29 | $3.54 | 148,811.0 | +0.61% |
| 2024-03 | $59.05 | $55.21 | $3.84 | 114,659.0 | +5.75% |
| 2024-02 | $57.14 | $54.00 | $3.14 | 173,310.0 | -0.95% |
| 2024-01 | $59.64 | $55.54 | $4.10 | 326,609.0 | -3.55% |
Ishares Global Utilities Etf 주식 (JXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.43 | $57.50 | $3.93 | 169,463.0 | +0.65% |
| 2023-11 | $58.49 | $54.51 | $3.98 | 145,549.0 | +6.61% |
| 2023-10 | $54.59 | $50.60 | $3.99 | 199,345.0 | +0.90% |
| 2023-09 | $59.09 | $53.78 | $5.31 | 529,564.0 | -5.72% |
| 2023-08 | $60.36 | $56.56 | $3.80 | 167,044.0 | -5.41% |
| 2023-07 | $62.02 | $58.74 | $3.28 | 213,054.0 | +1.27% |
| 2023-06 | $60.93 | $58.67 | $2.26 | 218,117.0 | +1.14% |
| 2023-05 | $63.10 | $58.60 | $4.50 | 136,296.0 | -5.34% |
| 2023-04 | $62.93 | $59.98 | $2.95 | 112,748.0 | +3.31% |
| 2023-03 | $60.44 | $56.35 | $4.09 | 232,064.0 | +5.19% |
| 2023-02 | $61.00 | $57.46 | $3.54 | 188,823.0 | -4.59% |
| 2023-01 | $62.15 | $59.47 | $2.68 | 258,307.0 | +0.08% |
Ishares Global Utilities Etf 주식 (JXI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $62.30 | $59.07 | $3.23 | 124,875.0 | -2.07% |
| 2022-11 | $61.45 | $55.65 | $5.80 | 145,129.0 | +8.45% |
| 2022-10 | $57.69 | $51.01 | $6.68 | 409,149.0 | +3.46% |
| 2022-09 | $64.88 | $54.68 | $10.20 | 614,275.0 | -11.72% |
| 2022-08 | $65.95 | $62.03 | $3.92 | 458,372.0 | -1.63% |
| 2022-07 | $63.10 | $58.40 | $4.70 | 336,120.0 | +4.91% |
| 2022-06 | $65.82 | $56.50 | $9.32 | 412,409.0 | -7.81% |
| 2022-05 | $66.20 | $61.38 | $4.82 | 499,338.0 | +3.45% |
| 2022-04 | $67.69 | $63.01 | $4.68 | 396,963.0 | -4.27% |
| 2022-03 | $66.17 | $60.67 | $5.50 | 666,518.0 | +5.81% |
| 2022-02 | $63.26 | $58.95 | $4.32 | 553,653.0 | -1.07% |
| 2022-01 | $64.78 | $60.81 | $3.97 | 509,222.0 | -2.80% |
1.22%
자본화:
|
볼륨(24시간):