Stockscreener 앱 받기
188.21
0.44%
-0.8351
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $188.9 | $187.6 | $1.31 | 4,161.0 | -0.44% |
| 2026-10-13 | $189.2 | $188.6 | $0.63 | 8,569.0 | +0.43% |
| 2026-10-12 | $189.0 | $188.2 | $0.7446 | 5,039.0 | -0.54% |
| 2026-10-09 | $189.4 | $188.1 | $1.39 | 15,082.0 | +1.04% |
| 2026-10-08 | $187.3 | $186.0 | $1.36 | 12,667.0 | +0.16% |
| 2026-10-07 | $187.1 | $186.0 | $1.03 | 7,564.0 | -0.46% |
| 2026-10-06 | $188.1 | $187.0 | $1.09 | 29,385.0 | +0.86% |
| 2026-10-05 | $186.3 | $185.7 | $0.6259 | 8,609.0 | +0.46% |
| 2026-10-02 | $186.1 | $185.0 | $1.11 | 20,831.0 | +0.65% |
| 2026-10-01 | $185.2 | $183.1 | $2.06 | 13,789.0 | -0.34% |
| 2026-09-30 | $186.4 | $184.8 | $1.65 | 55,435.0 | -0.20% |
| 2026-09-29 | $185.7 | $184.7 | $0.96 | 5,264.0 | -0.17% |
| 2026-09-28 | $186.3 | $185.3 | $0.94 | 4,902.0 | -0.94% |
| 2026-09-25 | $187.7 | $186.2 | $1.55 | 17,457.0 | +0.61% |
| 2026-09-24 | $187.1 | $185.3 | $1.75 | 17,100.0 | -0.42% |
| 2026-09-23 | $188.9 | $186.9 | $1.99 | 20,172.0 | -1.93% |
| 2026-09-22 | $191.3 | $190.1 | $1.25 | 18,013.0 | +0.27% |
| 2026-09-21 | $190.7 | $189.1 | $1.56 | 14,388.0 | +0.95% |
| 2026-09-18 | $188.5 | $188.0 | $0.55 | 20,042.0 | -0.48% |
| 2026-09-17 | $190.1 | $189.2 | $0.9316 | 2,573.0 | +0.93% |
| 2026-09-16 | $189.3 | $187.5 | $1.74 | 2,068.0 | -0.66% |
| 2026-09-15 | $189.4 | $188.6 | $0.81 | 400,418.0 | -1.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $189.4 | $183.1 | $6.31 | 125,696.0 | +1.81% |
| 2026-09 | $197.7 | $184.7 | $13.03 | 710,918.0 | -6.85% |
| 2026-08 | $206.2 | $197.5 | $8.63 | 325,796.0 | -0.61% |
| 2026-07 | $199.7 | $187.0 | $12.75 | 336,341.0 | +3.48% |
| 2026-06 | $200.0 | $189.8 | $10.24 | 196,165.0 | -4.41% |
| 2026-05 | $202.8 | $194.0 | $8.74 | 162,759.0 | +1.90% |
| 2026-04 | $206.9 | $183.6 | $23.30 | 79,459.0 | +6.25% |
| 2026-03 | $202.0 | $180.7 | $21.31 | 165,959.0 | -9.14% |
| 2026-02 | $208.4 | $202.1 | $6.26 | 295,867.0 | -0.88% |
| 2026-01 | $213.8 | $204.3 | $9.50 | 233,948.0 | +0.86% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $209.9 | $204.0 | $5.92 | 144,308.0 | +0.59% |
| 2025-11 | $208.1 | $194.3 | $13.81 | 213,092.0 | -0.64% |
| 2025-10 | $211.1 | $199.0 | $12.15 | 829,750.0 | -0.18% |
| 2025-09 | $208.1 | $196.1 | $12.07 | 57,710.0 | +4.43% |
| 2025-08 | $199.7 | $185.6 | $14.14 | 72,916.0 | +5.39% |
| 2025-07 | $196.6 | $186.8 | $9.83 | 43,504.0 | -0.04% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):