기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares Core MSCI Total International Stock | IXUS | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
67.57 | 67.29 | 67.785 | 67.56 | 67.45 |
IXUS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 67.31 | 68.015 | 67.12 | 67.51 | 932,070 | 0.25 | 0.37% |
1개월 | 68.83 | 69.665 | 66.63 | 67.83 | 2,040,962 | -1.27 | -1.85% |
3개월 | 67.2825 | 70.18 | 64.92 | 67.64 | 1,640,922 | 0.2775 | 0.41% |
6개월 | 65.00 | 70.18 | 61.985 | 66.34 | 1,657,410 | 2.56 | 3.94% |
1년 | 61.99 | 70.18 | 57.04 | 63.93 | 1,648,806 | 5.57 | 8.99% |
3년 | 73.94 | 74.9699 | 49.42 | 63.35 | 2,260,058 | -6.38 | -8.63% |
5년 | 59.35 | 75.53 | 34.13 | 62.22 | 1,948,501 | 8.21 | 13.83% |
IXUS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 67.56 | 0.11 | 0.16% | 67.57 | 67.785 | 67.29 | 1,473,931 |
28 6월(6) 2024 | 67.45 | 0.14 | 0.21% | 67.48 | 67.6357 | 67.335 | 689,039 |
27 6월(6) 2024 | 67.31 | -0.43 | -0.63% | 67.21 | 67.46 | 67.175 | 706,696 |
26 6월(6) 2024 | 67.74 | 0.02 | 0.03% | 67.56 | 67.785 | 67.5141 | 566,440 |
25 6월(6) 2024 | 67.72 | 0.48 | 0.71% | 67.645 | 68.015 | 67.64 | 1,608,566 |
22 6월(6) 2024 | 67.24 | -0.44 | -0.65% | 67.31 | 67.34 | 67.12 | 1,089,610 |
21 6월(6) 2024 | 67.68 | -0.02 | -0.03% | 67.72 | 67.77 | 67.44 | 1,596,832 |
19 6월(6) 2024 | 67.70 | 0.36 | 0.53% | 67.39 | 67.735 | 67.35 | 2,325,546 |
18 6월(6) 2024 | 67.34 | 0.26 | 0.39% | 66.96 | 67.38 | 66.76 | 2,737,158 |
15 6월(6) 2024 | 67.08 | -0.35 | -0.52% | 66.86 | 67.08 | 66.63 | 1,092,187 |
14 6월(6) 2024 | 67.43 | -0.72 | -1.06% | 67.85 | 67.85 | 67.20 | 437,081 |
13 6월(6) 2024 | 68.15 | 0.71 | 1.05% | 68.43 | 68.60 | 68.08 | 1,574,984 |
12 6월(6) 2024 | 67.44 | -1.62 | -2.35% | 67.47 | 67.55 | 67.11 | 16,497,225 |
11 6월(6) 2024 | 69.06 | 0.15 | 0.22% | 68.72 | 69.12 | 68.5763 | 746,079 |
08 6월(6) 2024 | 68.91 | -0.73 | -1.05% | 69.04 | 69.32 | 68.85 | 1,165,162 |
07 6월(6) 2024 | 69.64 | 0.19 | 0.27% | 69.45 | 69.665 | 69.42 | 1,214,620 |
06 6월(6) 2024 | 69.45 | 0.63 | 0.92% | 69.18 | 69.455 | 68.92 | 819,464 |
05 6월(6) 2024 | 68.82 | -0.44 | -0.64% | 68.81 | 68.8812 | 68.50 | 725,887 |
04 6월(6) 2024 | 69.26 | 0.34 | 0.49% | 69.37 | 69.42 | 68.93 | 789,462 |
01 6월(6) 2024 | 68.92 | 0.28 | 0.41% | 68.83 | 68.96 | 68.37 | 2,396,232 |
31 5월(5) 2024 | 68.64 | 0.40 | 0.59% | 68.46 | 68.795 | 68.46 | 1,158,400 |
30 5월(5) 2024 | 68.24 | -1.12 | -1.61% | 68.48 | 68.48 | 68.185 | 2,707,047 |