Stockscreener 앱 받기
74.00
0.50%
0.3691
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $74.23 | $73.88 | $0.3525 | 12,639.0 | +0.50% |
| 2025-08-07 | $73.79 | $73.37 | $0.42 | 41,778.0 | +1.13% |
| 2025-08-06 | $72.93 | $72.48 | $0.45 | 18,301.0 | +0.45% |
| 2025-08-05 | $72.79 | $72.34 | $0.45 | 24,323.0 | -0.17% |
| 2025-08-04 | $72.71 | $72.08 | $0.63 | 18,546.0 | +1.40% |
| 2025-08-01 | $71.73 | $71.12 | $0.61 | 12,990.0 | -0.25% |
| 2025-07-31 | $72.54 | $71.75 | $0.79 | 18,833.0 | -1.27% |
| 2025-07-30 | $73.14 | $72.50 | $0.6404 | 15,226.0 | -0.91% |
| 2025-07-29 | $73.64 | $73.15 | $0.4941 | 15,666.0 | -0.64% |
| 2025-07-28 | $74.25 | $73.57 | $0.68 | 19,187.0 | -1.36% |
| 2025-07-25 | $74.94 | $74.34 | $0.595 | 15,274.0 | -0.23% |
| 2025-07-24 | $75.39 | $75.03 | $0.3696 | 12,660.0 | -0.70% |
| 2025-07-23 | $75.64 | $75.40 | $0.2385 | 3,633.0 | +2.17% |
| 2025-07-22 | $74.02 | $73.45 | $0.565 | 16,242.0 | +0.42% |
| 2025-07-21 | $74.09 | $73.56 | $0.535 | 46,854.0 | +0.53% |
| 2025-07-18 | $73.99 | $73.23 | $0.76 | 19,552.0 | -0.34% |
| 2025-07-17 | $73.64 | $73.21 | $0.43 | 11,182.0 | +0.33% |
| 2025-07-16 | $73.39 | $72.53 | $0.86 | 17,610.0 | +0.23% |
| 2025-07-15 | $73.93 | $73.03 | $0.8999 | 11,661.0 | -0.85% |
| 2025-07-14 | $73.80 | $73.36 | $0.44 | 25,680.0 | -0.12% |
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Advanced Msci Eafe Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Advanced Msci Eafe Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $74.23 | $71.12 | $3.11 | 141,216.0 | +3.09% |
| 2025-07 | $75.64 | $71.75 | $3.89 | 425,326.0 | -3.57% |
| 2025-06 | $75.26 | $71.22 | $4.04 | 544,423.0 | +1.61% |
| 2025-05 | $74.24 | $69.64 | $4.60 | 568,291.0 | +4.58% |
| 2025-04 | $70.08 | $58.82 | $11.26 | 763,464.0 | +4.02% |
| 2025-03 | $70.49 | $66.47 | $4.02 | 748,745.0 | -1.39% |
| 2025-02 | $70.66 | $66.06 | $4.60 | 2,365,839.0 | +1.37% |
| 2025-01 | $68.26 | $63.32 | $4.94 | 710,931.0 | +4.26% |
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.55 | $63.76 | $5.79 | 794,143.0 | -4.56% |
| 2024-11 | $69.23 | $65.47 | $3.76 | 1,583,035.0 | +0.12% |
| 2024-10 | $72.15 | $67.35 | $4.80 | 521,346.0 | -6.00% |
| 2024-09 | $73.20 | $68.31 | $4.89 | 1,158,736.0 | +1.22% |
| 2024-08 | $71.81 | $63.38 | $8.43 | 679,128.0 | +3.04% |
| 2024-07 | $71.29 | $66.71 | $4.58 | 354,437.0 | +2.44% |
| 2024-06 | $71.11 | $66.63 | $4.48 | 489,686.0 | -2.09% |
| 2024-05 | $69.67 | $65.05 | $4.62 | 458,562.0 | +5.21% |
| 2024-04 | $68.65 | $64.18 | $4.47 | 468,454.0 | -3.92% |
| 2024-03 | $69.26 | $66.86 | $2.41 | 686,199.0 | +2.11% |
| 2024-02 | $67.10 | $63.39 | $3.71 | 575,909.0 | +4.30% |
| 2024-01 | $64.86 | $61.91 | $2.95 | 504,315.0 | +0.14% |
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.37 | $60.69 | $3.68 | 503,497.0 | +4.86% |
| 2023-11 | $61.38 | $54.99 | $6.39 | 1,106,083.0 | +10.06% |
| 2023-10 | $57.94 | $54.23 | $3.71 | 897,960.0 | -3.05% |
| 2023-09 | $60.16 | $56.26 | $3.90 | 464,059.0 | -4.53% |
| 2023-08 | $61.76 | $57.85 | $3.91 | 515,784.0 | -4.14% |
| 2023-07 | $62.66 | $58.68 | $3.98 | 620,743.0 | +2.41% |
| 2023-06 | $62.13 | $59.31 | $2.82 | 441,049.0 | +2.23% |
| 2023-05 | $61.75 | $59.09 | $2.66 | 410,851.0 | -2.39% |
| 2023-04 | $61.04 | $58.96 | $2.08 | 353,529.0 | +2.43% |
| 2023-03 | $59.63 | $54.90 | $4.73 | 288,435.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):