Stockscreener 앱 받기
86.56
0.59%
-0.515
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $86.83 | $86.37 | $0.46 | 130,302.0 | -0.60% |
| 2025-07-01 | $87.70 | $85.81 | $1.89 | 263,751.0 | +1.14% |
| 2025-06-30 | $86.17 | $85.56 | $0.615 | 305,311.0 | +0.55% |
| 2025-06-27 | $86.27 | $85.45 | $0.82 | 76,533.0 | -0.13% |
| 2025-06-26 | $86.13 | $85.46 | $0.67 | 111,937.0 | +0.42% |
| 2025-06-25 | $85.58 | $84.94 | $0.64 | 159,141.0 | -0.37% |
| 2025-06-24 | $85.85 | $84.67 | $1.18 | 153,034.0 | +1.22% |
| 2025-06-23 | $84.69 | $83.81 | $0.885 | 207,267.0 | +0.27% |
| 2025-06-20 | $85.25 | $84.37 | $0.88 | 179,664.0 | -0.53% |
| 2025-06-18 | $85.36 | $84.55 | $0.805 | 216,809.0 | -0.22% |
| 2025-06-17 | $86.35 | $84.98 | $1.37 | 258,972.0 | -1.69% |
| 2025-06-16 | $87.41 | $86.32 | $1.09 | 171,559.0 | -1.46% |
| 2025-06-13 | $88.55 | $87.67 | $0.8791 | 119,584.0 | -0.98% |
| 2025-06-12 | $88.68 | $87.89 | $0.79 | 165,269.0 | +1.14% |
| 2025-06-11 | $88.16 | $87.47 | $0.6931 | 210,226.0 | -0.07% |
| 2025-06-10 | $87.98 | $86.85 | $1.14 | 127,314.0 | +1.20% |
| 2025-06-09 | $87.10 | $86.38 | $0.7221 | 92,756.0 | -0.14% |
| 2025-06-06 | $86.92 | $86.39 | $0.53 | 204,864.0 | +0.99% |
| 2025-06-05 | $86.42 | $85.75 | $0.67 | 159,022.0 | -0.16% |
| 2025-06-04 | $86.60 | $85.93 | $0.67 | 132,789.0 | +0.49% |
| 2025-06-03 | $85.98 | $85.02 | $0.96 | 140,601.0 | -0.28% |
Ishares Global Healthcare Etf 주식 (IXJ) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Healthcare Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Healthcare Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $87.70 | $85.81 | $1.89 | 394,053.0 | +0.53% |
| 2025-06 | $88.68 | $83.81 | $4.88 | 3,315,854.0 | +0.43% |
| 2025-05 | $89.03 | $81.85 | $7.18 | 6,497,444.0 | -3.84% |
| 2025-04 | $90.95 | $80.68 | $10.27 | 3,494,049.0 | -2.26% |
| 2025-03 | $94.31 | $89.82 | $4.50 | 2,659,455.0 | -2.10% |
| 2025-02 | $93.37 | $90.40 | $2.97 | 5,305,800.0 | +1.90% |
| 2025-01 | $92.45 | $85.68 | $6.77 | 3,180,557.0 | +6.34% |
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.69 | $85.21 | $7.48 | 2,964,574.0 | -7.24% |
| 2024-11 | $94.90 | $88.27 | $6.63 | 3,907,008.0 | -0.93% |
| 2024-10 | $98.41 | $92.64 | $5.77 | 2,455,174.0 | -4.93% |
| 2024-09 | $101.2 | $97.44 | $3.75 | 2,322,262.0 | -3.05% |
| 2024-08 | $101.3 | $93.14 | $8.17 | 2,894,767.0 | +5.64% |
| 2024-07 | $96.36 | $91.31 | $5.05 | 3,382,123.0 | +3.23% |
| 2024-06 | $94.33 | $91.69 | $2.64 | 2,151,973.0 | +0.90% |
| 2024-05 | $93.50 | $88.99 | $4.51 | 2,548,625.0 | +3.01% |
| 2024-04 | $93.20 | $87.29 | $5.91 | 3,214,158.0 | -4.11% |
| 2024-03 | $93.37 | $90.96 | $2.41 | 3,339,558.0 | +2.41% |
| 2024-02 | $92.85 | $88.39 | $4.46 | 3,091,307.0 | +2.39% |
| 2024-01 | $89.80 | $86.30 | $3.50 | 3,608,475.0 | +2.44% |
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.06 | $83.22 | $3.84 | 4,056,175.0 | +3.57% |
| 2023-11 | $83.86 | $79.15 | $4.71 | 2,520,872.0 | +5.61% |
| 2023-10 | $84.14 | $77.96 | $6.18 | 3,413,015.0 | -3.81% |
| 2023-09 | $85.85 | $81.98 | $3.87 | 2,832,436.0 | -3.26% |
| 2023-08 | $87.30 | $84.26 | $3.04 | 3,006,391.0 | -0.88% |
| 2023-07 | $87.20 | $82.20 | $5.00 | 3,138,040.0 | +1.14% |
| 2023-06 | $85.67 | $82.67 | $3.00 | 3,649,325.0 | +2.32% |
| 2023-05 | $87.60 | $82.07 | $5.53 | 5,440,618.0 | -3.81% |
| 2023-04 | $87.78 | $83.29 | $4.49 | 3,230,106.0 | +3.59% |
| 2023-03 | $83.51 | $78.72 | $4.79 | 5,552,257.0 | +3.42% |
| 2023-02 | $84.97 | $80.54 | $4.43 | 5,786,846.0 | -4.52% |
| 2023-01 | $85.86 | $83.44 | $2.42 | 4,503,869.0 | -0.54% |
0.12%
0.63%
자본화:
|
볼륨(24시간):