Stockscreener 앱 받기
79.66
0.12%
-0.094
시간 외 거래:
79.68
0.02
+0.03%
Ishares Global Utilities Etf 주식 (JXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $80.17 | $79.66 | $0.505 | 6,822.0 | -0.12% |
| 2025-10-09 | $80.27 | $79.63 | $0.6405 | 5,901.0 | -0.32% |
| 2025-10-08 | $80.01 | $79.67 | $0.345 | 17,674.0 | +0.63% |
| 2025-10-07 | $79.73 | $79.38 | $0.3482 | 11,329.0 | +0.26% |
| 2025-10-06 | $79.34 | $78.70 | $0.6385 | 13,505.0 | +0.62% |
| 2025-10-03 | $79.16 | $78.28 | $0.88 | 9,340.0 | +1.03% |
| 2025-10-02 | $78.02 | $77.62 | $0.40 | 6,372.0 | -0.33% |
| 2025-10-01 | $78.41 | $77.87 | $0.535 | 19,200.0 | +0.80% |
| 2025-09-30 | $77.66 | $77.25 | $0.41 | 6,848.0 | +0.30% |
| 2025-09-29 | $77.48 | $76.94 | $0.5399 | 7,107.0 | +0.41% |
| 2025-09-26 | $77.11 | $76.32 | $0.7943 | 8,283.0 | +1.31% |
| 2025-09-25 | $76.55 | $76.07 | $0.48 | 6,160.0 | -0.68% |
| 2025-09-24 | $76.69 | $76.31 | $0.375 | 35,096.0 | +0.51% |
| 2025-09-23 | $76.29 | $75.86 | $0.43 | 19,567.0 | +0.39% |
| 2025-09-22 | $75.98 | $75.25 | $0.73 | 11,188.0 | +0.98% |
| 2025-09-19 | $75.25 | $74.74 | $0.5084 | 25,535.0 | +0.37% |
| 2025-09-18 | $75.14 | $74.53 | $0.615 | 10,764.0 | -0.17% |
| 2025-09-17 | $75.61 | $75.06 | $0.5451 | 10,434.0 | -0.10% |
| 2025-09-16 | $76.08 | $75.07 | $1.01 | 9,959.0 | -1.34% |
| 2025-09-15 | $76.23 | $76.05 | $0.1852 | 8,623.0 | +0.37% |
| 2025-09-12 | $75.92 | $75.27 | $0.6488 | 5,623.0 | +0.54% |
| 2025-09-11 | $75.47 | $75.12 | $0.3487 | 4,771.0 | +0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $80.27 | $77.62 | $2.65 | 96,965.0 | +2.58% |
| 2025-09 | $77.66 | $73.65 | $4.01 | 302,710.0 | +3.58% |
| 2025-08 | $76.85 | $74.86 | $1.99 | 331,325.0 | -0.10% |
| 2025-07 | $75.99 | $72.45 | $3.54 | 231,318.0 | +1.74% |
| 2025-06 | $74.31 | $71.50 | $2.81 | 254,034.0 | +0.28% |
| 2025-05 | $74.03 | $70.11 | $3.92 | 299,931.0 | +3.09% |
| 2025-04 | $71.55 | $63.46 | $8.09 | 447,440.0 | +3.29% |
| 2025-03 | $69.20 | $65.21 | $3.99 | 347,405.0 | +2.87% |
| 2025-02 | $68.14 | $64.81 | $3.33 | 236,181.0 | +2.31% |
| 2025-01 | $67.04 | $62.46 | $4.58 | 237,808.0 | +2.33% |
Ishares Global Utilities Etf 주식 (JXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.21 | $62.96 | $7.25 | 282,214.0 | -8.54% |
| 2024-11 | $70.38 | $66.39 | $3.99 | 213,206.0 | +2.30% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):