Stockscreener 앱 받기
70.03
0.11%
-0.0641
시간 외 거래:
70.02
-0.01
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $70.50 | $70.03 | $0.469 | 50,445.0 | -0.09% |
| 2026-08-14 | $70.41 | $69.92 | $0.4901 | 52,397.0 | -0.47% |
| 2026-08-13 | $70.69 | $70.02 | $0.675 | 41,291.0 | +0.72% |
| 2026-08-12 | $70.09 | $69.82 | $0.2676 | 31,038.0 | +1.21% |
| 2026-08-11 | $69.40 | $68.89 | $0.51 | 36,651.0 | +0.12% |
| 2026-08-10 | $69.60 | $69.00 | $0.6026 | 34,114.0 | -0.83% |
| 2026-08-07 | $69.60 | $69.05 | $0.55 | 32,172.0 | +1.03% |
| 2026-08-06 | $69.26 | $68.50 | $0.76 | 32,097.0 | -0.49% |
| 2026-08-05 | $69.73 | $69.06 | $0.67 | 40,278.0 | +0.17% |
| 2026-08-04 | $69.28 | $67.94 | $1.34 | 54,333.0 | +3.07% |
| 2026-08-03 | $67.13 | $65.74 | $1.39 | 35,750.0 | +1.36% |
| 2026-07-31 | $67.00 | $65.55 | $1.45 | 81,366.0 | +0.18% |
| 2026-07-30 | $66.09 | $65.42 | $0.67 | 34,594.0 | +2.77% |
| 2026-07-29 | $65.80 | $64.22 | $1.58 | 57,085.0 | -2.35% |
| 2026-07-28 | $65.97 | $64.86 | $1.11 | 235,524.0 | -0.54% |
| 2026-07-27 | $67.09 | $65.49 | $1.60 | 45,031.0 | -0.47% |
| 2026-07-24 | $67.00 | $66.17 | $0.83 | 53,685.0 | -0.78% |
| 2026-07-23 | $67.41 | $66.66 | $0.7457 | 70,835.0 | -0.40% |
| 2026-07-22 | $67.62 | $66.61 | $1.01 | 86,587.0 | -0.02% |
| 2026-07-21 | $67.28 | $66.71 | $0.5687 | 36,259.0 | +1.85% |
| 2026-07-20 | $66.83 | $65.97 | $0.855 | 28,671.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $70.69 | $65.74 | $4.95 | 491,011.0 | +5.88% |
| 2026-07 | $68.94 | $64.22 | $4.72 | 1,273,537.0 | -4.77% |
| 2026-06 | $69.89 | $64.36 | $5.53 | 1,248,680.0 | +2.42% |
| 2026-05 | $68.29 | $62.52 | $5.77 | 1,382,126.0 | +7.70% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):