기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares US Medical Devices | IHI | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
54.82 | 54.61 | 55.86 | 55.02 | 55.01 |
IHI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 55.48 | 55.94 | 54.61 | 55.48 | 831,299 | -0.48 | -0.87% |
1개월 | 57.05 | 57.80 | 54.165 | 55.99 | 1,066,839 | -2.05 | -3.59% |
3개월 | 57.53 | 59.14 | 54.165 | 57.00 | 1,140,264 | -2.53 | -4.40% |
6개월 | 45.22 | 59.14 | 45.03 | 53.87 | 1,266,936 | 9.78 | 21.63% |
1년 | 56.72 | 59.14 | 43.96 | 52.79 | 1,198,977 | -1.72 | -3.03% |
3년 | 356.10 | 371.58 | 43.96 | 59.59 | 1,009,969 | -301.10 | -84.55% |
5년 | 225.00 | 371.58 | 43.96 | 88.29 | 696,548 | -170.00 | -75.56% |
IHI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 55.02 | 0.01 | 0.02% | 54.82 | 55.86 | 54.61 | 1,100,941 |
01 5월(5) 2024 | 55.01 | -0.82 | -1.47% | 55.34 | 55.55 | 55.01 | 679,988 |
30 4월(4) 2024 | 55.83 | 0.30 | 0.54% | 55.53 | 55.93 | 55.515 | 794,618 |
27 4월(4) 2024 | 55.53 | 0.26 | 0.47% | 55.15 | 55.715 | 55.15 | 864,303 |
26 4월(4) 2024 | 55.27 | -0.37 | -0.66% | 55.44 | 55.60 | 54.755 | 807,023 |
25 4월(4) 2024 | 55.64 | 0.13 | 0.23% | 55.48 | 55.94 | 55.37 | 1,042,859 |
24 4월(4) 2024 | 55.51 | 0.81 | 1.48% | 54.95 | 55.67 | 54.83 | 804,698 |
23 4월(4) 2024 | 54.70 | 0.34 | 0.63% | 54.64 | 55.015 | 54.32 | 790,707 |
20 4월(4) 2024 | 54.36 | -0.17 | -0.31% | 54.88 | 55.06 | 54.165 | 1,314,565 |
19 4월(4) 2024 | 54.53 | -0.25 | -0.46% | 54.86 | 54.925 | 54.34 | 1,298,757 |
18 4월(4) 2024 | 54.78 | -0.78 | -1.40% | 55.49 | 55.52 | 54.60 | 1,571,425 |
17 4월(4) 2024 | 55.56 | -0.09 | -0.16% | 55.68 | 56.06 | 55.125 | 1,240,560 |
16 4월(4) 2024 | 55.65 | -0.45 | -0.80% | 56.66 | 56.77 | 55.55 | 786,661 |
13 4월(4) 2024 | 56.10 | -1.03 | -1.80% | 56.70 | 56.74 | 55.815 | 742,310 |
12 4월(4) 2024 | 57.13 | 0.04 | 0.07% | 57.25 | 57.50 | 56.825 | 967,979 |
11 4월(4) 2024 | 57.09 | -0.68 | -1.18% | 57.01 | 57.26 | 56.76 | 1,613,200 |
10 4월(4) 2024 | 57.77 | 0.68 | 1.19% | 57.31 | 57.80 | 57.05 | 1,265,484 |
09 4월(4) 2024 | 57.09 | -0.21 | -0.37% | 57.33 | 57.33 | 56.915 | 1,492,994 |
06 4월(4) 2024 | 57.30 | 0.78 | 1.38% | 56.56 | 57.385 | 56.44 | 767,835 |
05 4월(4) 2024 | 56.52 | -0.65 | -1.14% | 57.62 | 57.67 | 56.475 | 1,210,106 |
04 4월(4) 2024 | 57.17 | 0.22 | 0.39% | 57.05 | 57.57 | 57.02 | 1,464,482 |
03 4월(4) 2024 | 56.95 | -0.91 | -1.57% | 57.39 | 57.51 | 56.82 | 2,513,930 |