Stockscreener 앱 받기
180.37
0.91%
1.6294
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $180.4 | $178.7 | $1.70 | 1,398.0 | +0.91% |
| 2024-11-21 | $178.8 | $178.2 | $0.612 | 7,789.0 | +0.06% |
| 2024-11-20 | $178.8 | $177.5 | $1.28 | 2,598.0 | -0.40% |
| 2024-11-19 | $179.7 | $179.2 | $0.53 | 1,867.0 | -0.16% |
| 2024-11-18 | $179.6 | $178.8 | $0.8677 | 1,453.0 | +1.03% |
| 2024-11-15 | $177.8 | $177.2 | $0.5904 | 2,596.0 | -0.34% |
| 2024-11-14 | $180.2 | $178.4 | $1.77 | 596.0 | -0.94% |
| 2024-11-13 | $180.3 | $179.5 | $0.7999 | 749.0 | +0.12% |
| 2024-11-12 | $179.9 | $179.2 | $0.7019 | 514.0 | -1.85% |
| 2024-11-11 | $183.7 | $183.2 | $0.4197 | 5,413.0 | +1.48% |
| 2024-11-08 | $180.6 | $178.9 | $1.63 | 2,054.0 | -0.20% |
| 2024-11-07 | $181.6 | $179.7 | $1.84 | 26,606.0 | +1.95% |
| 2024-11-06 | $177.5 | $176.0 | $1.43 | 6,193.0 | +1.34% |
| 2024-11-05 | $175.1 | $173.6 | $1.52 | 2,456.0 | +1.53% |
| 2024-11-04 | $173.9 | $172.5 | $1.38 | 8,219.0 | -0.29% |
| 2024-11-01 | $173.9 | $172.9 | $0.97 | 1,168.0 | +0.92% |
| 2024-10-31 | $172.1 | $171.1 | $1.00 | 4,798.0 | -1.24% |
| 2024-10-30 | $174.5 | $173.6 | $0.9481 | 1,704.0 | -0.47% |
| 2024-10-29 | $174.4 | $174.3 | $0.02 | 935.0 | -0.57% |
| 2024-10-28 | $176.3 | $175.4 | $0.899 | 2,598.0 | +0.80% |
| 2024-10-25 | $174.3 | $173.7 | $0.70 | 1,991.0 | +0.03% |
| 2024-10-24 | $173.9 | $172.9 | $0.9834 | 2,504.0 | +2.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $183.7 | $172.5 | $11.18 | 73,067.0 | +5.23% |
| 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% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $137.9 | $124.2 | $13.67 | 353,459.0 | -7.83% |
| 2022-11 | $136.9 | $120.3 | $16.63 | 405,379.0 | +9.47% |
| 2022-10 | $128.6 | $116.7 | $11.94 | 668,010.0 | +2.26% |
| 2022-09 | $142.1 | $122.1 | $20.04 | 296,640.0 | -9.70% |
| 2022-08 | $148.6 | $135.2 | $13.35 | 346,044.0 | -4.40% |
| 2022-07 | $141.4 | $125.2 | $16.30 | 447,257.0 | +11.37% |
| 2022-06 | $141.7 | $122.8 | $18.90 | 1,326,099.0 | -8.57% |
| 2022-05 | $146.1 | $125.3 | $20.71 | 2,018,279.0 | -1.62% |
| 2022-04 | $159.7 | $141.2 | $18.48 | 329,749.0 | -9.69% |
| 2022-03 | $161.7 | $138.9 | $22.81 | 257,900.0 | +0.14% |
| 2022-02 | $169.9 | $145.6 | $24.25 | 1,176,883.0 | -6.14% |
| 2022-01 | $182.2 | $156.4 | $25.75 | 1,362,128.0 | -7.23% |
0.73%
자본화:
|
볼륨(24시간):