Stockscreener 앱 받기
194.31
0.44%
0.8486
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $194.3 | $193.7 | $0.6168 | 1,288.0 | +0.44% |
| 2025-07-24 | $193.9 | $193.4 | $0.53 | 3,365.0 | -1.55% |
| 2025-07-23 | $196.6 | $196.2 | $0.40 | 1,254.0 | +1.92% |
| 2025-07-22 | $192.8 | $192.8 | $0.00 | 271.0 | +1.03% |
| 2025-07-21 | $191.5 | $190.4 | $1.04 | 1,854.0 | +0.39% |
| 2025-07-18 | $190.1 | $189.9 | $0.1706 | 454.0 | +0.50% |
| 2025-07-17 | $189.4 | $189.1 | $0.32 | 9,905.0 | +0.28% |
| 2025-07-16 | $188.6 | $188.0 | $0.6404 | 809.0 | +0.14% |
| 2025-07-15 | $190.4 | $188.3 | $2.10 | 345.0 | -0.76% |
| 2025-07-14 | $189.8 | $189.8 | $0.00 | 245.0 | +0.19% |
| 2025-07-11 | $189.4 | $189.4 | $0.0164 | 1,650.0 | -0.49% |
| 2025-07-10 | $190.5 | $190.1 | $0.4185 | 831.0 | +0.79% |
| 2025-07-09 | $188.9 | $188.5 | $0.3222 | 2,075.0 | +0.39% |
| 2025-07-08 | $188.4 | $187.9 | $0.46 | 1,914.0 | +0.23% |
| 2025-07-07 | $187.7 | $187.7 | $0.00 | 2,648.0 | -1.52% |
| 2025-07-03 | $190.6 | $190.5 | $0.0428 | 1,226.0 | +0.12% |
| 2025-07-02 | $190.4 | $189.6 | $0.75 | 1,578.0 | +0.58% |
| 2025-07-01 | $189.3 | $186.8 | $2.46 | 1,510.0 | +0.56% |
| 2025-06-30 | $188.5 | $188.2 | $0.31 | 6,361.0 | -0.49% |
| 2025-06-27 | $189.5 | $187.7 | $1.78 | 15,780.0 | +1.55% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Consumer Discretionary Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Consumer Discretionary Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $196.6 | $186.8 | $9.83 | 34,510.0 | +3.24% |
| 2025-06 | $191.6 | $182.1 | $9.47 | 109,786.0 | -0.53% |
| 2025-05 | $192.6 | $178.3 | $14.34 | 175,914.0 | +6.18% |
| 2025-04 | $181.2 | $155.3 | $25.85 | 358,950.0 | +0.30% |
| 2025-03 | $191.3 | $174.7 | $16.62 | 321,678.0 | -6.07% |
| 2025-02 | $196.4 | $187.3 | $9.07 | 111,920.0 | -1.63% |
| 2025-01 | $195.2 | $179.3 | $15.93 | 157,039.0 | +4.31% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.1 | $183.8 | $9.28 | 94,438.0 | +0.94% |
| 2024-11 | $183.7 | $172.5 | $11.18 | 81,134.0 | +6.98% |
| 2024-10 | $177.7 | $169.8 | $7.85 | 63,930.0 | -3.40% |
| 2024-09 | $179.6 | $160.8 | $18.78 | 103,347.0 | +6.60% |
| 2024-08 | $166.6 | $145.9 | $20.74 | 189,632.0 | +2.02% |
| 2024-07 | $169.7 | $159.0 | $10.67 | 83,462.0 | +1.42% |
| 2024-06 | $162.8 | $157.7 | $5.13 | 59,418.0 | -0.07% |
| 2024-05 | $164.6 | $158.2 | $6.37 | 132,234.0 | +0.69% |
| 2024-04 | $167.6 | $155.9 | $11.67 | 130,811.0 | -4.77% |
| 2024-03 | $168.7 | $163.5 | $5.18 | 46,092.0 | +1.18% |
| 2024-02 | $166.3 | $155.0 | $11.23 | 114,182.0 | +7.50% |
| 2024-01 | $157.8 | $151.1 | $6.70 | 392,965.0 | -2.96% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.4 | $151.6 | $8.81 | 98,733.0 | +4.94% |
| 2023-11 | $153.0 | $138.9 | $14.09 | 670,935.0 | +9.32% |
| 2023-10 | $148.3 | $136.5 | $11.82 | 151,077.0 | -5.40% |
| 2023-09 | $156.4 | $143.5 | $12.96 | 129,652.0 | -5.23% |
| 2023-08 | $160.0 | $147.8 | $12.24 | 98,950.0 | -4.15% |
| 2023-07 | $161.8 | $153.7 | $8.10 | 133,579.0 | +2.96% |
| 2023-06 | $157.4 | $142.5 | $14.91 | 146,362.0 | +9.56% |
| 2023-05 | $147.3 | $141.0 | $6.29 | 136,241.0 | -0.56% |
| 2023-04 | $145.3 | $140.1 | $5.20 | 232,105.0 | -0.92% |
| 2023-03 | $145.3 | $132.5 | $12.88 | 286,172.0 | +4.37% |
| 2023-02 | $150.5 | $137.9 | $12.65 | 185,718.0 | -3.89% |
| 2023-01 | $145.7 | $126.1 | $19.59 | 352,076.0 | +14.88% |
0.43%
0.12%
자본화:
|
볼륨(24시간):