Stockscreener 앱 받기
62.44
0.73%
0.42
시간 외 거래:
62.47
0.03
+0.05%
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $62.52 | $62.01 | $0.51 | 17,785.0 | +0.66% |
| 2024-11-20 | $62.02 | $61.58 | $0.4498 | 22,127.0 | -0.34% |
| 2024-11-19 | $62.50 | $61.96 | $0.5357 | 111,554.0 | +0.06% |
| 2024-11-18 | $62.30 | $61.81 | $0.49 | 29,933.0 | +0.78% |
| 2024-11-15 | $62.06 | $61.71 | $0.35 | 31,079.0 | -0.56% |
| 2024-11-14 | $62.40 | $61.95 | $0.45 | 30,731.0 | -0.13% |
| 2024-11-13 | $62.19 | $61.94 | $0.2455 | 24,182.0 | +0.00% |
| 2024-11-12 | $62.33 | $61.96 | $0.3658 | 26,180.0 | -0.30% |
| 2024-11-11 | $62.93 | $62.28 | $0.6501 | 19,600.0 | -0.78% |
| 2024-11-08 | $62.86 | $62.27 | $0.5865 | 24,363.0 | +0.59% |
| 2024-11-07 | $62.66 | $62.33 | $0.33 | 60,784.0 | +0.76% |
| 2024-11-06 | $63.06 | $61.89 | $1.17 | 34,905.0 | -2.05% |
| 2024-11-05 | $63.32 | $62.85 | $0.47 | 21,802.0 | +0.59% |
| 2024-11-04 | $63.05 | $62.79 | $0.26 | 18,666.0 | +0.29% |
| 2024-11-01 | $62.98 | $62.65 | $0.3284 | 52,650.0 | +0.03% |
| 2024-10-31 | $62.90 | $62.54 | $0.36 | 37,561.0 | -0.38% |
| 2024-10-30 | $63.16 | $62.89 | $0.27 | 17,457.0 | -0.40% |
| 2024-10-29 | $63.72 | $63.17 | $0.55 | 142,058.0 | -1.13% |
| 2024-10-28 | $63.99 | $63.81 | $0.18 | 29,528.0 | +0.68% |
| 2024-10-25 | $64.04 | $63.48 | $0.56 | 24,489.0 | -0.75% |
| 2024-10-24 | $64.42 | $63.89 | $0.53 | 21,335.0 | -0.06% |
| 2024-10-23 | $64.05 | $63.79 | $0.26 | 21,213.0 | -0.26% |
| 2024-10-22 | $64.22 | $63.90 | $0.32 | 25,675.0 | +0.42% |
Ishares Global Consumer Staples Etf 주식 (KXI) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Consumer Staples Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Consumer Staples Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $63.32 | $61.58 | $1.74 | 526,341.0 | -0.45% |
| 2024-10 | $65.72 | $62.54 | $3.18 | 695,927.0 | -4.62% |
| 2024-09 | $66.31 | $64.77 | $1.54 | 785,424.0 | +1.14% |
| 2024-08 | $65.22 | $61.23 | $3.99 | 967,769.0 | +5.09% |
| 2024-07 | $62.64 | $59.70 | $2.94 | 3,559,151.0 | +2.91% |
| 2024-06 | $62.74 | $60.04 | $2.70 | 806,613.0 | -2.83% |
| 2024-05 | $62.95 | $59.60 | $3.35 | 882,868.0 | +2.98% |
| 2024-04 | $60.98 | $57.85 | $3.13 | 923,269.0 | -1.57% |
| 2024-03 | $61.11 | $59.24 | $1.87 | 812,155.0 | +2.19% |
| 2024-02 | $60.60 | $58.65 | $1.95 | 1,345,370.0 | +0.62% |
| 2024-01 | $60.05 | $58.25 | $1.80 | 1,159,290.0 | +0.10% |
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $57.66 | $2.21 | 1,502,703.0 | +0.87% |
| 2023-11 | $58.91 | $56.14 | $2.77 | 1,141,167.0 | +4.46% |
| 2023-10 | $56.87 | $54.72 | $2.15 | 1,663,927.0 | -1.38% |
| 2023-09 | $60.34 | $56.66 | $3.68 | 10,390,522.0 | -5.03% |
| 2023-08 | $62.11 | $59.27 | $2.84 | 1,813,465.0 | -3.36% |
| 2023-07 | $62.78 | $60.29 | $2.49 | 1,353,010.0 | +1.60% |
| 2023-06 | $61.57 | $59.49 | $2.08 | 2,508,392.0 | +1.88% |
| 2023-05 | $64.74 | $59.76 | $4.98 | 1,758,301.0 | -6.85% |
| 2023-04 | $64.53 | $61.88 | $2.65 | 3,141,230.0 | +4.08% |
| 2023-03 | $61.96 | $58.20 | $3.76 | 1,563,757.0 | +5.14% |
| 2023-02 | $61.05 | $58.85 | $2.20 | 1,862,257.0 | -2.64% |
| 2023-01 | $61.48 | $58.78 | $2.70 | 2,781,839.0 | +1.48% |
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $62.22 | $59.06 | $3.16 | 2,706,750.0 | -3.06% |
| 2022-11 | $61.55 | $55.22 | $6.33 | 6,107,211.0 | +8.31% |
| 2022-10 | $57.11 | $52.79 | $4.32 | 1,347,880.0 | +5.97% |
| 2022-09 | $59.44 | $53.60 | $5.84 | 1,924,016.0 | -7.86% |
| 2022-08 | $61.73 | $58.17 | $3.56 | 2,943,921.0 | -3.08% |
| 2022-07 | $60.40 | $56.85 | $3.55 | 1,352,190.0 | +3.80% |
| 2022-06 | $60.72 | $54.77 | $5.95 | 3,486,732.0 | -4.65% |
| 2022-05 | $62.95 | $57.19 | $5.77 | 1,591,316.0 | -2.98% |
| 2022-04 | $64.95 | $62.33 | $2.62 | 1,090,675.0 | +0.63% |
| 2022-03 | $62.82 | $58.16 | $4.66 | 2,631,579.0 | -0.11% |
| 2022-02 | $63.78 | $59.94 | $3.84 | 2,131,550.0 | -1.29% |
| 2022-01 | $65.43 | $61.30 | $4.13 | 1,964,368.0 | -2.69% |
1.22%
자본화:
|
볼륨(24시간):