Stockscreener 앱 받기
55.72
0.45%
0.2497
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $55.85 | $55.62 | $0.23 | 35,055.0 | +0.45% |
| 2025-08-07 | $56.10 | $55.17 | $0.93 | 39,635.0 | -0.10% |
| 2025-08-06 | $55.60 | $55.13 | $0.465 | 46,159.0 | +0.49% |
| 2025-08-05 | $55.68 | $55.00 | $0.68 | 38,034.0 | -0.71% |
| 2025-08-04 | $55.64 | $54.92 | $0.7248 | 35,788.0 | +1.91% |
| 2025-08-01 | $54.94 | $54.22 | $0.7199 | 38,417.0 | -1.44% |
| 2025-07-31 | $56.34 | $55.31 | $1.03 | 76,564.0 | -1.21% |
| 2025-07-30 | $56.41 | $55.84 | $0.5707 | 36,744.0 | +0.14% |
| 2025-07-29 | $56.43 | $55.92 | $0.51 | 31,209.0 | -0.01% |
| 2025-07-28 | $56.05 | $55.85 | $0.20 | 50,022.0 | +0.18% |
| 2025-07-25 | $55.97 | $55.69 | $0.28 | 53,764.0 | +0.34% |
| 2025-07-24 | $55.81 | $55.58 | $0.2276 | 58,937.0 | +0.48% |
| 2025-07-23 | $55.44 | $55.26 | $0.18 | 17,385.0 | +0.84% |
| 2025-07-22 | $55.06 | $54.59 | $0.475 | 34,621.0 | -0.06% |
| 2025-07-21 | $55.38 | $55.00 | $0.38 | 83,337.0 | -0.02% |
| 2025-07-18 | $55.28 | $54.92 | $0.3599 | 74,681.0 | -0.23% |
| 2025-07-17 | $55.18 | $54.76 | $0.4208 | 56,113.0 | +0.74% |
| 2025-07-16 | $54.74 | $54.04 | $0.70 | 48,419.0 | +0.42% |
| 2025-07-15 | $55.06 | $54.49 | $0.569 | 45,351.0 | +0.07% |
| 2025-07-14 | $54.59 | $54.23 | $0.36 | 31,124.0 | +0.11% |
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Advanced Msci Usa Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Advanced Msci Usa Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $56.10 | $54.22 | $1.88 | 268,143.0 | +0.57% |
| 2025-07 | $56.43 | $53.43 | $3.00 | 1,320,218.0 | +2.73% |
| 2025-06 | $54.05 | $50.54 | $3.51 | 1,448,865.0 | +6.16% |
| 2025-05 | $51.61 | $46.93 | $4.68 | 5,298,354.0 | +8.55% |
| 2025-04 | $47.46 | $40.01 | $7.45 | 3,930,924.0 | +0.28% |
| 2025-03 | $50.08 | $45.48 | $4.60 | 1,823,255.0 | -6.60% |
| 2025-02 | $52.10 | $48.89 | $3.21 | 1,441,731.0 | -0.81% |
| 2025-01 | $52.76 | $48.62 | $4.14 | 1,512,106.0 | +1.33% |
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.69 | $48.94 | $3.75 | 1,329,898.0 | -4.05% |
| 2024-11 | $52.48 | $49.42 | $3.06 | 2,519,315.0 | +5.88% |
| 2024-10 | $51.17 | $48.22 | $2.95 | 1,181,566.0 | +0.22% |
| 2024-09 | $49.53 | $45.40 | $4.13 | 1,220,389.0 | +1.53% |
| 2024-08 | $48.75 | $42.90 | $5.85 | 1,542,073.0 | +2.39% |
| 2024-07 | $48.53 | $45.46 | $3.07 | 1,152,686.0 | +1.35% |
| 2024-06 | $47.99 | $44.85 | $3.14 | 1,335,825.0 | +3.05% |
| 2024-05 | $45.74 | $42.09 | $3.66 | 1,629,727.0 | +5.98% |
| 2024-04 | $45.30 | $41.43 | $3.87 | 1,298,203.0 | -5.54% |
| 2024-03 | $45.47 | $43.63 | $1.84 | 1,953,603.0 | +3.67% |
| 2024-02 | $43.66 | $41.06 | $2.60 | 1,659,316.0 | +6.22% |
| 2024-01 | $41.80 | $38.77 | $3.03 | 1,721,423.0 | +2.96% |
Ishares Esg Advanced Msci Usa Etf 주식 (USXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.98 | $37.43 | $2.55 | 1,465,708.0 | +5.79% |
| 2023-11 | $37.72 | $33.90 | $3.82 | 1,400,375.0 | +11.20% |
| 2023-10 | $35.62 | $33.13 | $2.48 | 1,247,348.0 | -2.34% |
| 2023-09 | $37.07 | $34.10 | $2.97 | 985,970.0 | -5.76% |
| 2023-08 | $37.18 | $35.09 | $2.09 | 974,538.0 | -0.84% |
| 2023-07 | $37.53 | $35.36 | $2.17 | 1,997,436.0 | +3.17% |
| 2023-06 | $36.14 | $33.68 | $2.46 | 1,039,446.0 | +6.42% |
| 2023-05 | $34.45 | $32.49 | $1.95 | 1,271,286.0 | +1.35% |
| 2023-04 | $33.33 | $32.32 | $1.01 | 874,608.0 | +0.79% |
| 2023-03 | $33.11 | $30.94 | $2.17 | 802,767.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):