Stockscreener 앱 받기
39.56
0.48%
-0.19
시간 외 거래:
39.54
-0.02
-0.05%
Ishares Global Energy Etf 주식 (IXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $39.97 | $39.45 | $0.515 | 261,205.0 | -0.48% |
| 2025-08-08 | $40.10 | $39.62 | $0.48 | 314,288.0 | +0.25% |
| 2025-08-07 | $40.25 | $39.59 | $0.665 | 308,553.0 | -0.23% |
| 2025-08-06 | $40.51 | $39.62 | $0.885 | 639,222.0 | -0.33% |
| 2025-08-05 | $39.91 | $39.45 | $0.455 | 243,536.0 | +0.43% |
| 2025-08-04 | $39.92 | $39.51 | $0.41 | 383,461.0 | +0.00% |
| 2025-08-01 | $40.10 | $39.54 | $0.5601 | 308,262.0 | -1.29% |
| 2025-07-31 | $40.56 | $40.00 | $0.56 | 250,712.0 | -0.52% |
| 2025-07-30 | $40.70 | $40.20 | $0.50 | 279,670.0 | -1.39% |
| 2025-07-29 | $41.02 | $40.61 | $0.41 | 198,345.0 | +1.03% |
| 2025-07-28 | $40.66 | $40.46 | $0.205 | 189,274.0 | +0.79% |
| 2025-07-25 | $40.41 | $40.05 | $0.36 | 171,331.0 | -0.40% |
| 2025-07-24 | $40.48 | $39.98 | $0.495 | 412,037.0 | +0.17% |
| 2025-07-23 | $40.36 | $40.27 | $0.09 | 103,882.0 | +1.43% |
| 2025-07-22 | $39.85 | $39.49 | $0.36 | 268,138.0 | +0.84% |
| 2025-07-21 | $39.88 | $39.39 | $0.4899 | 493,317.0 | -0.60% |
| 2025-07-18 | $40.30 | $39.54 | $0.76 | 345,064.0 | -0.70% |
| 2025-07-17 | $40.01 | $39.50 | $0.51 | 200,595.0 | +0.25% |
| 2025-07-16 | $40.16 | $39.69 | $0.475 | 203,882.0 | -0.42% |
| 2025-07-15 | $40.57 | $39.98 | $0.595 | 269,854.0 | -1.21% |
Ishares Global Energy Etf 주식 (IXC) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $40.51 | $39.45 | $1.06 | 2,719,732.0 | -1.64% |
| 2025-07 | $41.04 | $39.02 | $2.02 | 7,996,016.0 | +2.37% |
| 2025-06 | $41.33 | $38.15 | $3.18 | 9,210,764.0 | +3.59% |
| 2025-05 | $39.43 | $36.99 | $2.44 | 6,296,088.0 | +2.21% |
| 2025-04 | $42.34 | $33.89 | $8.45 | 11,451,052.0 | -11.79% |
| 2025-03 | $42.60 | $37.83 | $4.78 | 12,151,960.0 | +4.81% |
| 2025-02 | $41.17 | $38.51 | $2.66 | 11,235,306.0 | +2.69% |
| 2025-01 | $41.21 | $38.38 | $2.83 | 10,307,348.0 | +2.38% |
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.20 | $36.79 | $5.41 | 13,141,146.0 | -10.75% |
| 2024-11 | $43.21 | $40.16 | $3.05 | 8,320,149.0 | +4.40% |
| 2024-10 | $43.29 | $40.18 | $3.11 | 8,367,129.0 | -0.07% |
| 2024-09 | $41.59 | $38.35 | $3.24 | 7,029,838.0 | -3.50% |
| 2024-08 | $42.51 | $39.00 | $3.51 | 10,933,998.0 | -0.45% |
| 2024-07 | $42.75 | $40.73 | $2.02 | 16,593,314.0 | +1.52% |
| 2024-06 | $43.29 | $39.71 | $3.58 | 43,321,831.0 | -4.57% |
| 2024-05 | $44.13 | $42.29 | $1.84 | 7,693,181.0 | +0.86% |
| 2024-04 | $45.22 | $42.68 | $2.54 | 14,968,730.0 | +0.42% |
| 2024-03 | $43.01 | $39.48 | $3.53 | 11,091,625.0 | +8.87% |
| 2024-02 | $39.87 | $38.07 | $1.80 | 14,064,163.0 | +1.73% |
| 2024-01 | $40.37 | $37.02 | $3.35 | 20,933,738.0 | -0.84% |
Ishares Global Energy Etf 주식 (IXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.26 | $37.93 | $2.33 | 12,786,771.0 | -1.61% |
| 2023-11 | $40.84 | $38.50 | $2.34 | 17,914,126.0 | +0.53% |
| 2023-10 | $42.32 | $38.58 | $3.74 | 42,832,688.0 | -4.17% |
| 2023-09 | $42.38 | $40.65 | $1.73 | 10,044,942.0 | +2.56% |
| 2023-08 | $40.48 | $38.29 | $2.19 | 8,706,056.0 | +1.75% |
| 2023-07 | $39.63 | $35.95 | $3.68 | 11,481,764.0 | +6.23% |
| 2023-06 | $37.57 | $35.48 | $2.09 | 11,390,828.0 | +4.85% |
| 2023-05 | $39.33 | $35.38 | $3.95 | 8,953,657.0 | -9.72% |
| 2023-04 | $40.28 | $38.27 | $2.01 | 7,203,959.0 | +4.13% |
| 2023-03 | $39.79 | $34.19 | $5.60 | 23,783,092.0 | -1.23% |
| 2023-02 | $40.92 | $37.81 | $3.11 | 8,828,001.0 | -4.95% |
| 2023-01 | $41.29 | $37.18 | $4.11 | 11,658,876.0 | +3.15% |
0.20%
자본화:
|
볼륨(24시간):