iShares Global Healthcare Historical Data - IXJ

기업명	Etf 심볼	시장	주식 타입
iShares Global Healthcare	IXJ	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	1.35	1.47%	93.44	07:22:48

개장가	저가	고가	종가	전일 종가
92.46	92.46	93.49	93.44	92.09

IXJ Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	90.83	93.49	90.435	91.47	118,668	2.61	2.87%
1개월	88.08	93.49	87.29	89.71	105,473	5.36	6.09%
3개월	90.76	93.49	87.29	90.94	144,539	2.68	2.95%
6개월	81.65	93.49	81.51	88.61	158,057	11.79	14.44%
1년	86.15	93.49	77.96	86.25	155,726	7.29	8.46%
3년	81.01	93.49	74.50	84.43	172,071	12.43	15.34%
5년	58.18	93.49	51.07	78.21	164,438	35.26	60.61%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	93.44	1.35	1.47%	92.46	93.49	92.46	237,770
15 5월(5) 2024	92.09	0.44	0.48%	91.78	92.15	91.57	78,984
14 5월(5) 2024	91.65	0.02	0.02%	91.96	91.9776	91.52	56,758
11 5월(5) 2024	91.63	0.20	0.22%	91.52	91.84	91.52	62,768
10 5월(5) 2024	91.43	0.88	0.97%	90.57	91.48	90.57	332,349
09 5월(5) 2024	90.55	-0.26	-0.29%	90.83	90.83	90.435	62,479
08 5월(5) 2024	90.81	0.76	0.84%	90.30	90.9112	90.30	67,316
07 5월(5) 2024	90.05	0.39	0.43%	89.78	90.06	89.63	63,966
04 5월(5) 2024	89.66	0.28	0.31%	89.87	89.88	89.295	56,187
03 5월(5) 2024	89.38	-0.18	-0.20%	89.84	89.84	89.05	88,346
02 5월(5) 2024	89.56	0.24	0.27%	89.17	90.26	88.99	124,321
01 5월(5) 2024	89.32	-0.15	-0.17%	89.65	90.04	89.27	156,998
30 4월(4) 2024	89.47	0.35	0.39%	89.43	89.78	89.12	70,776
27 4월(4) 2024	89.12	0.21	0.24%	88.97	89.35	88.74	121,752
26 4월(4) 2024	88.91	-0.40	-0.45%	89.14	89.20	88.47	57,274
25 4월(4) 2024	89.31	-0.31	-0.35%	89.60	89.64	88.915	141,687
24 4월(4) 2024	89.62	1.21	1.37%	89.14	89.86	88.98	148,805
23 4월(4) 2024	88.41	0.66	0.75%	88.14	89.045	87.9911	89,333
20 4월(4) 2024	87.75	0.34	0.39%	87.76	87.97	87.48	76,504
19 4월(4) 2024	87.41	-0.24	-0.27%	87.55	87.915	87.29	144,226
18 4월(4) 2024	87.65	0.01	0.01%	88.08	88.175	87.43	108,640
17 4월(4) 2024	87.64	-0.17	-0.19%	87.59	88.1628	87.59	120,271