Stockscreener 앱 받기
205.03
0.18%
0.3677
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $206.2 | $204.7 | $1.46 | 5,995.0 | +0.18% |
| 2026-02-12 | $207.7 | $204.6 | $3.11 | 4,384.0 | -1.20% |
| 2026-02-11 | $207.8 | $206.4 | $1.42 | 3,394.0 | -0.15% |
| 2026-02-10 | $208.4 | $207.4 | $0.9319 | 2,977.0 | +0.77% |
| 2026-02-09 | $206.1 | $205.7 | $0.36 | 9,592.0 | -0.07% |
| 2026-02-06 | $206.0 | $203.3 | $2.66 | 4,087.0 | +1.27% |
| 2026-02-05 | $204.5 | $202.9 | $1.60 | 16,012.0 | -1.39% |
| 2026-02-04 | $207.5 | $206.3 | $1.23 | 2,401.0 | +0.24% |
| 2026-02-03 | $206.6 | $205.0 | $1.63 | 10,706.0 | -0.67% |
| 2026-02-02 | $207.9 | $206.2 | $1.69 | 72,116.0 | +0.08% |
| 2026-01-30 | $207.9 | $207.0 | $0.94 | 4,079.0 | -0.46% |
| 2026-01-29 | $209.1 | $206.5 | $2.57 | 6,439.0 | +0.06% |
| 2026-01-28 | $208.7 | $207.8 | $0.8529 | 2,701.0 | -0.91% |
| 2026-01-27 | $209.8 | $209.2 | $0.6288 | 2,910.0 | +0.34% |
| 2026-01-26 | $209.9 | $209.0 | $0.91 | 3,095.0 | -0.49% |
| 2026-01-23 | $210.2 | $209.4 | $0.8306 | 12,160.0 | -0.20% |
| 2026-01-22 | $211.2 | $209.7 | $1.46 | 7,124.0 | +0.77% |
| 2026-01-21 | $209.2 | $206.3 | $2.97 | 8,478.0 | +2.05% |
| 2026-01-20 | $206.6 | $204.3 | $2.33 | 10,258.0 | -2.19% |
| 2026-01-16 | $210.1 | $209.1 | $1.01 | 10,589.0 | -0.78% |
| 2026-01-15 | $211.5 | $210.8 | $0.74 | 8,479.0 | +0.01% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Consumer Discretionary Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Consumer Discretionary Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $208.4 | $202.9 | $5.49 | 137,659.0 | -0.97% |
| 2026-01 | $213.8 | $204.3 | $9.50 | 233,948.0 | +0.86% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $209.9 | $204.0 | $5.92 | 144,308.0 | +0.59% |
| 2025-11 | $208.1 | $194.3 | $13.81 | 213,092.0 | -0.64% |
| 2025-10 | $211.1 | $199.0 | $12.15 | 829,750.0 | -0.18% |
| 2025-09 | $208.1 | $196.1 | $12.07 | 57,710.0 | +4.43% |
| 2025-08 | $199.7 | $185.6 | $14.14 | 72,916.0 | +5.39% |
| 2025-07 | $196.6 | $186.8 | $9.83 | 43,504.0 | -0.04% |
| 2025-06 | $191.6 | $182.1 | $9.47 | 109,786.0 | -0.53% |
| 2025-05 | $192.6 | $178.3 | $14.34 | 175,914.0 | +6.18% |
| 2025-04 | $181.2 | $155.3 | $25.85 | 358,950.0 | +0.30% |
| 2025-03 | $191.3 | $174.7 | $16.62 | 321,678.0 | -6.07% |
| 2025-02 | $196.4 | $187.3 | $9.07 | 111,920.0 | -1.63% |
| 2025-01 | $195.2 | $179.3 | $15.93 | 157,039.0 | +4.31% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.1 | $183.8 | $9.28 | 94,438.0 | +0.94% |
| 2024-11 | $183.7 | $172.5 | $11.18 | 81,134.0 | +6.98% |
| 2024-10 | $177.7 | $169.8 | $7.85 | 63,930.0 | -3.40% |
| 2024-09 | $179.6 | $160.8 | $18.78 | 103,347.0 | +6.60% |
| 2024-08 | $166.6 | $145.9 | $20.74 | 189,632.0 | +2.02% |
| 2024-07 | $169.7 | $159.0 | $10.67 | 83,462.0 | +1.42% |
| 2024-06 | $162.8 | $157.7 | $5.13 | 59,418.0 | -0.07% |
| 2024-05 | $164.6 | $158.2 | $6.37 | 132,234.0 | +0.69% |
| 2024-04 | $167.6 | $155.9 | $11.67 | 130,811.0 | -4.77% |
| 2024-03 | $168.7 | $163.5 | $5.18 | 46,092.0 | +1.18% |
| 2024-02 | $166.3 | $155.0 | $11.23 | 114,182.0 | +7.50% |
| 2024-01 | $157.8 | $151.1 | $6.70 | 392,965.0 | -2.96% |
0.74%
0.47%
자본화:
|
볼륨(24시간):