Stockscreener 앱 받기
183.43
0.58%
-1.0745
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-26 | $183.8 | $183.8 | $0.00 | 223.0 | -0.37% |
| 2025-03-25 | $184.5 | $183.6 | $0.9366 | 1,813.0 | +0.42% |
| 2025-03-24 | $183.7 | $182.7 | $1.02 | 1,303.0 | +2.64% |
| 2025-03-21 | $179.0 | $177.4 | $1.62 | 2,592.0 | -0.32% |
| 2025-03-20 | $180.8 | $179.1 | $1.68 | 4,042.0 | -1.10% |
| 2025-03-19 | $182.1 | $180.3 | $1.78 | 4,211.0 | +1.27% |
| 2025-03-18 | $179.8 | $178.6 | $1.18 | 11,760.0 | -1.18% |
| 2025-03-17 | $181.8 | $179.5 | $2.30 | 6,169.0 | +0.84% |
| 2025-03-14 | $179.9 | $178.3 | $1.66 | 6,029.0 | +2.15% |
| 2025-03-13 | $178.6 | $175.8 | $2.76 | 95,771.0 | -2.01% |
| 2025-03-12 | $180.8 | $178.1 | $2.69 | 9,484.0 | +0.27% |
| 2025-03-11 | $181.4 | $178.1 | $3.32 | 50,193.0 | -0.70% |
| 2025-03-10 | $183.2 | $179.6 | $3.69 | 46,120.0 | -3.15% |
| 2025-03-07 | $186.5 | $183.1 | $3.44 | 14,649.0 | +0.24% |
| 2025-03-06 | $188.6 | $185.8 | $2.78 | 7,556.0 | -1.76% |
| 2025-03-05 | $189.4 | $186.5 | $2.92 | 5,118.0 | +2.15% |
| 2025-03-04 | $185.7 | $184.9 | $0.76 | 2,089.0 | -0.87% |
| 2025-03-03 | $191.3 | $186.3 | $4.98 | 6,808.0 | -1.16% |
| 2025-02-28 | $189.2 | $187.3 | $1.80 | 18,217.0 | +0.54% |
| 2025-02-27 | $190.6 | $188.1 | $2.44 | 10,387.0 | -1.28% |
| 2025-02-26 | $192.5 | $190.1 | $2.37 | 26,983.0 | +0.49% |
| 2025-02-25 | $190.3 | $188.5 | $1.76 | 6,524.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $191.3 | $175.8 | $15.47 | 275,930.0 | -2.82% |
| 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% |
0.77%
1.26%
자본화:
|
볼륨(24시간):