Stockscreener 앱 받기
179.63
0.25%
-0.454
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $179.9 | $179.3 | $0.60 | 2,065.0 | -0.11% |
| 2025-05-06 | $180.8 | $179.2 | $1.67 | 8,619.0 | -0.31% |
| 2025-05-05 | $181.2 | $180.6 | $0.6642 | 13,823.0 | -0.58% |
| 2025-05-02 | $181.8 | $180.4 | $1.32 | 6,239.0 | +1.93% |
| 2025-05-01 | $179.9 | $178.3 | $1.64 | 1,874.0 | +0.03% |
| 2025-04-30 | $178.4 | $175.3 | $3.11 | 14,521.0 | -0.86% |
| 2025-04-29 | $179.8 | $177.7 | $2.08 | 6,145.0 | +0.44% |
| 2025-04-28 | $179.2 | $177.5 | $1.71 | 1,273.0 | +0.36% |
| 2025-04-25 | $178.3 | $177.8 | $0.54 | 2,913.0 | +1.34% |
| 2025-04-24 | $176.0 | $174.3 | $1.71 | 2,021.0 | +1.73% |
| 2025-04-23 | $176.5 | $173.0 | $3.51 | 65,382.0 | +1.49% |
| 2025-04-22 | $171.2 | $170.3 | $0.935 | 3,307.0 | +2.91% |
| 2025-04-21 | $167.3 | $163.8 | $3.57 | 6,599.0 | -1.70% |
| 2025-04-17 | $169.4 | $168.5 | $0.97 | 2,433.0 | +0.74% |
| 2025-04-16 | $170.2 | $165.8 | $4.40 | 4,811.0 | -1.98% |
| 2025-04-15 | $171.1 | $170.0 | $1.16 | 1,209.0 | -0.36% |
| 2025-04-14 | $172.2 | $169.8 | $2.39 | 4,855.0 | +0.68% |
| 2025-04-11 | $170.3 | $166.4 | $3.97 | 4,854.0 | +1.43% |
| 2025-04-10 | $169.3 | $164.4 | $4.91 | 4,357.0 | -3.00% |
| 2025-04-09 | $172.9 | $158.3 | $14.57 | 25,423.0 | +10.08% |
| 2025-04-08 | $166.3 | $155.3 | $10.95 | 24,789.0 | -2.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $181.8 | $178.3 | $3.49 | 32,620.0 | +0.95% |
| 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% |
Ishares Global Consumer Discretionary Etf 주식 (RXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.4 | $151.6 | $8.81 | 98,733.0 | +4.94% |
| 2023-11 | $153.0 | $138.9 | $14.09 | 670,935.0 | +9.32% |
| 2023-10 | $148.3 | $136.5 | $11.82 | 151,077.0 | -5.40% |
| 2023-09 | $156.4 | $143.5 | $12.96 | 129,652.0 | -5.23% |
| 2023-08 | $160.0 | $147.8 | $12.24 | 98,950.0 | -4.15% |
| 2023-07 | $161.8 | $153.7 | $8.10 | 133,579.0 | +2.96% |
| 2023-06 | $157.4 | $142.5 | $14.91 | 146,362.0 | +9.56% |
| 2023-05 | $147.3 | $141.0 | $6.29 | 136,241.0 | -0.56% |
| 2023-04 | $145.3 | $140.1 | $5.20 | 232,105.0 | -0.92% |
| 2023-03 | $145.3 | $132.5 | $12.88 | 286,172.0 | +4.37% |
| 2023-02 | $150.5 | $137.9 | $12.65 | 185,718.0 | -3.89% |
| 2023-01 | $145.7 | $126.1 | $19.59 | 352,076.0 | +14.88% |
0.76%
0.23%
자본화:
|
볼륨(24시간):