Stockscreener 앱 받기
83.35
0.75%
0.62
시장 영업 전:
86.36
3.01
+3.61%
Ishares Global Healthcare Etf 주식 (IXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $83.51 | $82.95 | $0.5608 | 101,503.0 | +0.75% |
| 2025-08-07 | $83.09 | $82.16 | $0.93 | 248,386.0 | -0.42% |
| 2025-08-06 | $83.93 | $83.01 | $0.92 | 149,663.0 | -1.54% |
| 2025-08-05 | $84.65 | $84.17 | $0.4816 | 167,035.0 | -0.46% |
| 2025-08-04 | $84.79 | $83.75 | $1.05 | 106,993.0 | +1.44% |
| 2025-08-01 | $83.76 | $82.84 | $0.92 | 267,951.0 | +0.61% |
| 2025-07-31 | $85.06 | $82.92 | $2.14 | 256,882.0 | -2.84% |
| 2025-07-30 | $86.06 | $85.11 | $0.9496 | 162,753.0 | -0.30% |
| 2025-07-29 | $86.05 | $85.00 | $1.05 | 220,059.0 | -0.90% |
| 2025-07-28 | $87.28 | $86.33 | $0.95 | 210,199.0 | -1.07% |
| 2025-07-25 | $87.52 | $86.97 | $0.55 | 115,391.0 | +0.39% |
| 2025-07-24 | $87.86 | $87.07 | $0.795 | 168,601.0 | -0.22% |
| 2025-07-23 | $87.37 | $87.12 | $0.2495 | 47,820.0 | +2.31% |
| 2025-07-22 | $85.39 | $84.00 | $1.39 | 246,195.0 | +1.84% |
| 2025-07-21 | $84.47 | $83.77 | $0.70 | 155,598.0 | -0.48% |
| 2025-07-18 | $85.01 | $84.10 | $0.91 | 145,695.0 | -0.58% |
| 2025-07-17 | $85.08 | $84.39 | $0.695 | 203,429.0 | -1.07% |
| 2025-07-16 | $85.68 | $85.00 | $0.68 | 157,997.0 | +1.03% |
| 2025-07-15 | $86.39 | $84.69 | $1.70 | 153,735.0 | -1.66% |
| 2025-07-14 | $86.31 | $85.78 | $0.525 | 102,791.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $84.79 | $82.16 | $2.63 | 1,143,034.0 | +0.35% |
| 2025-07 | $87.86 | $82.92 | $4.95 | 3,545,945.0 | -3.52% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):