Stockscreener 앱 받기
105.66
0.05%
0.0535
Ishares Global Materials Etf 주식 (MXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $106.1 | $105.1 | $0.995 | 3,448.0 | +0.05% |
| 2026-07-24 | $106.0 | $105.0 | $0.9571 | 21,750.0 | +0.43% |
| 2026-07-23 | $105.7 | $104.6 | $1.09 | 14,879.0 | -1.21% |
| 2026-07-22 | $106.6 | $105.6 | $1.06 | 15,356.0 | +1.63% |
| 2026-07-21 | $105.1 | $104.0 | $1.07 | 13,313.0 | +1.54% |
| 2026-07-20 | $104.1 | $103.2 | $0.93 | 10,779.0 | -1.06% |
| 2026-07-17 | $104.3 | $103.6 | $0.76 | 2,281.0 | -0.60% |
| 2026-07-16 | $105.5 | $104.4 | $1.04 | 7,589.0 | -1.25% |
| 2026-07-15 | $106.6 | $105.3 | $1.36 | 5,698.0 | +0.06% |
| 2026-07-14 | $107.5 | $106.2 | $1.33 | 6,074.0 | +1.45% |
| 2026-07-13 | $106.0 | $104.6 | $1.41 | 15,347.0 | -1.29% |
| 2026-07-10 | $106.3 | $105.2 | $1.12 | 11,655.0 | +1.10% |
| 2026-07-09 | $104.8 | $104.2 | $0.68 | 6,438.0 | +0.98% |
| 2026-07-08 | $104.6 | $102.9 | $1.71 | 24,279.0 | -2.44% |
| 2026-07-07 | $107.0 | $106.1 | $0.87 | 64,132.0 | -1.92% |
| 2026-07-06 | $108.6 | $107.6 | $0.985 | 19,806.0 | +0.68% |
| 2026-07-02 | $108.1 | $106.8 | $1.29 | 33,131.0 | +1.72% |
| 2026-07-01 | $106.9 | $105.6 | $1.33 | 6,657.0 | +0.11% |
| 2026-06-30 | $106.1 | $105.4 | $0.7241 | 13,499.0 | +0.24% |
Ishares Global Materials Etf 주식 (MXI) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Materials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Materials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Materials Etf 주식 (MXI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $108.6 | $102.9 | $5.69 | 286,060.0 | -0.17% |
| 2026-06 | $114.5 | $105.1 | $9.44 | 373,376.0 | -6.38% |
| 2026-05 | $115.2 | $106.8 | $8.39 | 797,392.0 | +2.62% |
| 2026-04 | $114.9 | $105.7 | $9.25 | 301,708.0 | +3.72% |
| 2026-03 | $115.9 | $97.23 | $18.67 | 1,134,198.0 | -8.85% |
| 2026-02 | $116.6 | $105.7 | $10.93 | 861,938.0 | +10.56% |
| 2026-01 | $112.0 | $97.14 | $14.82 | 878,026.0 | +9.07% |
Ishares Global Materials Etf 주식 (MXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $98.85 | $92.67 | $6.18 | 252,836.0 | +3.98% |
| 2025-11 | $93.93 | $87.82 | $6.11 | 142,315.0 | +3.97% |
| 2025-10 | $93.65 | $89.86 | $3.79 | 114,810.0 | -2.49% |
| 2025-09 | $92.47 | $89.06 | $3.41 | 191,510.0 | +2.64% |
| 2025-08 | $90.23 | $83.50 | $6.73 | 93,638.0 | +6.94% |
| 2025-07 | $89.45 | $84.06 | $5.39 | 225,829.0 | -1.43% |
| 2025-06 | $87.31 | $82.49 | $4.82 | 131,227.0 | +0.58% |
| 2025-05 | $85.91 | $81.62 | $4.29 | 150,081.0 | +3.51% |
| 2025-04 | $82.64 | $71.02 | $11.62 | 370,863.0 | +0.44% |
| 2025-03 | $85.02 | $80.89 | $4.13 | 344,238.0 | -0.60% |
| 2025-02 | $84.98 | $79.95 | $5.03 | 181,831.0 | +0.91% |
| 2025-01 | $82.48 | $77.02 | $5.46 | 230,196.0 | +4.86% |
Ishares Global Materials Etf 주식 (MXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.71 | $77.30 | $9.41 | 278,558.0 | -9.87% |
| 2024-11 | $89.79 | $83.79 | $6.00 | 282,257.0 | -1.58% |
| 2024-10 | $93.04 | $87.48 | $5.56 | 138,015.0 | -5.96% |
| 2024-09 | $94.38 | $84.05 | $10.33 | 156,185.0 | +4.86% |
| 2024-08 | $88.96 | $81.20 | $7.76 | 165,977.0 | +1.60% |
| 2024-07 | $88.71 | $83.91 | $4.80 | 206,616.0 | +3.06% |
| 2024-06 | $90.00 | $84.14 | $5.86 | 120,673.0 | -5.30% |
| 2024-05 | $92.23 | $86.45 | $5.78 | 206,996.0 | +3.33% |
| 2024-04 | $90.95 | $85.94 | $5.01 | 166,648.0 | -2.95% |
| 2024-03 | $89.50 | $84.22 | $5.28 | 143,649.0 | +6.06% |
| 2024-02 | $84.39 | $80.07 | $4.32 | 240,285.0 | +2.32% |
| 2024-01 | $86.81 | $80.76 | $6.05 | 266,088.0 | -5.56% |
0.12%
0.30%
자본화:
|
볼륨(24시간):