Stockscreener 앱 받기
65.23
2.51%
1.5978
시간 외 거래:
65.26
0.0339
+0.05%
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $65.26 | $64.47 | $0.7921 | 43,732.0 | +2.51% |
| 2026-05-05 | $63.82 | $63.39 | $0.43 | 33,915.0 | +1.18% |
| 2026-05-04 | $63.41 | $62.52 | $0.89 | 46,280.0 | -0.29% |
| 2026-05-01 | $63.37 | $63.07 | $0.30 | 73,141.0 | +0.17% |
| 2026-04-30 | $63.12 | $62.42 | $0.70 | 202,662.0 | +0.30% |
| 2026-04-29 | $63.00 | $62.44 | $0.565 | 32,532.0 | +0.11% |
| 2026-04-28 | $62.96 | $62.26 | $0.7014 | 39,769.0 | -1.57% |
| 2026-04-27 | $63.71 | $63.11 | $0.60 | 50,371.0 | +0.56% |
| 2026-04-24 | $63.55 | $62.61 | $0.94 | 65,837.0 | +1.53% |
| 2026-04-23 | $62.87 | $61.78 | $1.09 | 76,845.0 | -0.39% |
| 2026-04-22 | $62.68 | $62.18 | $0.4999 | 59,112.0 | +1.11% |
| 2026-04-21 | $62.60 | $61.73 | $0.87 | 57,792.0 | -0.35% |
| 2026-04-20 | $62.17 | $61.69 | $0.48 | 79,169.0 | +0.18% |
| 2026-04-17 | $62.18 | $61.71 | $0.47 | 40,958.0 | +1.49% |
| 2026-04-16 | $61.28 | $60.83 | $0.4527 | 49,041.0 | +0.43% |
| 2026-04-15 | $60.90 | $60.32 | $0.575 | 49,130.0 | +0.81% |
| 2026-04-14 | $60.44 | $59.85 | $0.59 | 33,224.0 | +1.32% |
| 2026-04-13 | $59.62 | $58.34 | $1.27 | 31,556.0 | +1.55% |
| 2026-04-10 | $59.00 | $58.67 | $0.3257 | 23,660.0 | +0.31% |
| 2026-04-09 | $58.59 | $57.98 | $0.61 | 51,730.0 | +0.55% |
| 2026-04-08 | $58.54 | $57.87 | $0.67 | 30,211.0 | +3.24% |
| 2026-04-07 | $56.38 | $55.74 | $0.6375 | 45,891.0 | +0.32% |
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Advanced Msci Usa Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Advanced Msci Usa Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $65.26 | $62.52 | $2.74 | 240,800.0 | +3.60% |
| 2026-04 | $63.71 | $54.58 | $9.13 | 1,209,639.0 | +14.06% |
| 2026-03 | $58.54 | $53.05 | $5.49 | 2,113,387.0 | -4.96% |
| 2026-02 | $59.74 | $56.39 | $3.35 | 1,260,493.0 | -1.34% |
| 2026-01 | $59.71 | $57.70 | $2.01 | 1,957,370.0 | +2.24% |
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.82 | $55.90 | $2.92 | 1,021,236.0 | +1.40% |
| 2025-11 | $59.33 | $54.39 | $4.94 | 1,184,884.0 | -2.48% |
| 2025-10 | $59.94 | $56.21 | $3.73 | 1,462,942.0 | +2.63% |
| 2025-09 | $57.35 | $54.96 | $2.39 | 3,811,287.0 | +2.25% |
| 2025-08 | $56.80 | $54.22 | $2.58 | 1,161,556.0 | +1.17% |
| 2025-07 | $56.43 | $53.43 | $3.00 | 1,320,218.0 | +2.73% |
| 2025-06 | $54.05 | $50.54 | $3.51 | 1,448,865.0 | +6.16% |
| 2025-05 | $51.61 | $46.93 | $4.68 | 5,298,354.0 | +8.55% |
| 2025-04 | $47.46 | $40.01 | $7.45 | 3,930,924.0 | +0.28% |
| 2025-03 | $50.08 | $45.48 | $4.60 | 1,823,255.0 | -6.60% |
| 2025-02 | $52.10 | $48.89 | $3.21 | 1,441,731.0 | -0.81% |
| 2025-01 | $52.76 | $48.62 | $4.14 | 1,512,106.0 | +1.33% |
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.69 | $48.94 | $3.75 | 1,329,898.0 | -4.05% |
| 2024-11 | $52.48 | $49.42 | $3.06 | 2,519,315.0 | +5.88% |
| 2024-10 | $51.17 | $48.22 | $2.95 | 1,181,566.0 | +0.22% |
| 2024-09 | $49.53 | $45.40 | $4.13 | 1,220,389.0 | +1.53% |
| 2024-08 | $48.75 | $42.90 | $5.85 | 1,542,073.0 | +2.39% |
| 2024-07 | $48.53 | $45.46 | $3.07 | 1,152,686.0 | +1.35% |
| 2024-06 | $47.99 | $44.85 | $3.14 | 1,335,825.0 | +3.05% |
| 2024-05 | $45.74 | $42.09 | $3.66 | 1,629,727.0 | +5.98% |
| 2024-04 | $45.30 | $41.43 | $3.87 | 1,298,203.0 | -5.54% |
| 2024-03 | $45.47 | $43.63 | $1.84 | 1,953,603.0 | +3.67% |
| 2024-02 | $43.66 | $41.06 | $2.60 | 1,659,316.0 | +6.22% |
| 2024-01 | $41.80 | $38.77 | $3.03 | 1,721,423.0 | +2.96% |
0.69%
자본화:
|
볼륨(24시간):