Stockscreener 앱 받기
85.94
1.43%
1.215
시간 외 거래:
85.98
0.045
+0.05%
Ishares Asia 50 Etf 주식 (AIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $86.12 | $85.31 | $0.81 | 18,035.0 | +1.43% |
| 2025-09-04 | $84.72 | $84.03 | $0.69 | 17,123.0 | -0.45% |
| 2025-09-03 | $85.21 | $84.77 | $0.4407 | 59,808.0 | +0.22% |
| 2025-09-02 | $84.93 | $84.00 | $0.93 | 129,355.0 | +0.06% |
| 2025-08-29 | $84.86 | $84.37 | $0.4917 | 12,017.0 | -0.22% |
| 2025-08-28 | $85.11 | $84.50 | $0.61 | 13,025.0 | +0.31% |
| 2025-08-27 | $84.88 | $84.26 | $0.6184 | 14,294.0 | -1.04% |
| 2025-08-26 | $85.94 | $85.59 | $0.345 | 40,363.0 | -0.01% |
| 2025-08-25 | $86.15 | $85.69 | $0.4626 | 34,895.0 | -0.18% |
| 2025-08-22 | $85.99 | $84.51 | $1.48 | 24,003.0 | +2.24% |
| 2025-08-21 | $84.11 | $83.73 | $0.38 | 617,128.0 | -0.29% |
| 2025-08-20 | $84.20 | $83.48 | $0.7218 | 41,621.0 | -0.61% |
| 2025-08-19 | $85.54 | $84.69 | $0.85 | 29,071.0 | -0.99% |
| 2025-08-18 | $85.60 | $85.33 | $0.27 | 19,135.0 | +0.26% |
| 2025-08-15 | $85.78 | $85.18 | $0.60 | 21,514.0 | -0.28% |
| 2025-08-14 | $85.82 | $85.38 | $0.4364 | 28,544.0 | -1.79% |
| 2025-08-13 | $87.26 | $86.79 | $0.4687 | 60,270.0 | +2.10% |
| 2025-08-12 | $85.42 | $84.43 | $0.99 | 46,334.0 | +1.35% |
| 2025-08-11 | $84.57 | $84.08 | $0.49 | 22,732.0 | -0.41% |
| 2025-08-08 | $84.57 | $84.17 | $0.4017 | 19,171.0 | -0.14% |
Ishares Asia 50 Etf 주식 (AIA) 연도별 가격 이력
이 심층 분석에서는 Ishares Asia 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Asia 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Asia 50 Etf 주식 (AIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $86.12 | $84.00 | $2.12 | 242,356.0 | +1.26% |
| 2025-08 | $87.26 | $81.52 | $5.74 | 1,421,531.0 | +2.05% |
| 2025-07 | $85.57 | $80.08 | $5.49 | 1,494,843.0 | +2.59% |
| 2025-06 | $81.83 | $74.92 | $6.91 | 1,352,801.0 | +8.56% |
| 2025-05 | $77.36 | $70.35 | $7.01 | 785,774.0 | +6.60% |
| 2025-04 | $72.98 | $59.91 | $13.07 | 2,310,665.0 | -3.18% |
| 2025-03 | $77.49 | $71.29 | $6.20 | 1,123,607.0 | -1.26% |
| 2025-02 | $77.87 | $68.22 | $9.65 | 1,665,068.0 | +4.87% |
| 2025-01 | $71.15 | $65.48 | $5.67 | 503,962.0 | +3.01% |
Ishares Asia 50 Etf 주식 (AIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.18 | $67.49 | $5.69 | 566,808.0 | -1.49% |
| 2024-11 | $75.17 | $68.49 | $6.68 | 1,065,576.0 | -3.17% |
| 2024-10 | $77.44 | $70.89 | $6.55 | 2,279,550.0 | -1.07% |
| 2024-09 | $74.85 | $63.46 | $11.39 | 2,924,756.0 | +7.24% |
| 2024-08 | $68.50 | $59.33 | $9.17 | 913,872.0 | +0.87% |
| 2024-07 | $71.95 | $64.28 | $7.67 | 4,329,784.0 | -0.43% |
| 2024-06 | $68.76 | $64.45 | $4.31 | 1,010,387.0 | +4.78% |
| 2024-05 | $68.46 | $61.26 | $7.20 | 1,045,678.0 | +4.33% |
| 2024-04 | $62.50 | $58.02 | $4.48 | 699,075.0 | +1.12% |
| 2024-03 | $61.43 | $57.33 | $4.10 | 1,281,040.0 | +6.10% |
| 2024-02 | $58.53 | $54.48 | $4.05 | 1,047,487.0 | +5.38% |
| 2024-01 | $57.10 | $52.02 | $5.08 | 1,227,979.0 | -6.33% |
Ishares Asia 50 Etf 주식 (AIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.21 | $55.31 | $2.90 | 714,181.0 | +0.99% |
| 2023-11 | $59.56 | $53.86 | $5.70 | 720,775.0 | +6.39% |
| 2023-10 | $57.26 | $53.52 | $3.74 | 2,816,946.0 | -2.71% |
| 2023-09 | $59.48 | $54.60 | $4.88 | 640,903.0 | -4.46% |
| 2023-08 | $62.82 | $56.00 | $6.82 | 695,099.0 | -8.35% |
| 2023-07 | $63.50 | $58.10 | $5.40 | 836,096.0 | +6.28% |
| 2023-06 | $63.21 | $57.79 | $5.42 | 2,054,540.0 | +2.97% |
| 2023-05 | $59.94 | $56.98 | $2.96 | 877,725.0 | -1.43% |
| 2023-04 | $61.76 | $56.91 | $4.85 | 1,034,196.0 | -5.14% |
| 2023-03 | $62.25 | $56.39 | $5.86 | 1,103,167.0 | +6.07% |
| 2023-02 | $66.62 | $58.05 | $8.57 | 5,800,108.0 | -10.02% |
| 2023-01 | $67.50 | $57.64 | $9.86 | 2,158,434.0 | +14.29% |
0.32%
0.49%
자본화:
|
볼륨(24시간):