Stockscreener 앱 받기
29.90
0.84%
0.25
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $30.02 | $29.77 | $0.25 | 160,906.0 | +0.84% |
| 2025-09-04 | $29.72 | $29.54 | $0.1799 | 100,289.0 | -0.03% |
| 2025-09-03 | $29.72 | $29.55 | $0.17 | 225,940.0 | +0.27% |
| 2025-09-02 | $29.61 | $29.41 | $0.1994 | 86,234.0 | -0.57% |
| 2025-08-29 | $29.84 | $29.70 | $0.14 | 119,593.0 | -0.80% |
| 2025-08-28 | $30.00 | $29.83 | $0.17 | 93,852.0 | +0.74% |
| 2025-08-27 | $29.79 | $29.55 | $0.2399 | 152,500.0 | -0.37% |
| 2025-08-26 | $29.95 | $29.85 | $0.0999 | 140,204.0 | -0.30% |
| 2025-08-25 | $30.10 | $29.95 | $0.1511 | 245,814.0 | -0.30% |
| 2025-08-22 | $30.11 | $29.55 | $0.5605 | 250,498.0 | +1.62% |
| 2025-08-21 | $29.64 | $29.50 | $0.1399 | 108,470.0 | +0.34% |
| 2025-08-20 | $29.55 | $29.38 | $0.1699 | 128,092.0 | +0.31% |
| 2025-08-19 | $29.59 | $29.39 | $0.1974 | 107,373.0 | -0.71% |
| 2025-08-18 | $29.68 | $29.57 | $0.1134 | 75,825.0 | +0.20% |
| 2025-08-15 | $29.69 | $29.50 | $0.19 | 99,146.0 | +0.10% |
| 2025-08-14 | $29.65 | $29.45 | $0.2045 | 137,923.0 | -1.47% |
| 2025-08-13 | $29.99 | $29.84 | $0.1495 | 85,106.0 | +0.57% |
| 2025-08-12 | $29.87 | $29.62 | $0.2524 | 165,783.0 | +1.50% |
| 2025-08-11 | $29.39 | $29.24 | $0.15 | 86,588.0 | -0.34% |
| 2025-08-08 | $29.53 | $29.37 | $0.1594 | 82,957.0 | +0.14% |
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 연도별 가격 이력
이 심층 분석에서는 Ishares Emerging Markets Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVYE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Emerging Markets Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $30.02 | $29.41 | $0.608 | 734,275.0 | +0.50% |
| 2025-08 | $30.11 | $28.44 | $1.67 | 2,444,936.0 | +4.31% |
| 2025-07 | $29.72 | $28.46 | $1.26 | 3,248,583.0 | -0.45% |
| 2025-06 | $29.09 | $27.73 | $1.36 | 2,400,913.0 | +1.31% |
| 2025-05 | $28.72 | $26.85 | $1.87 | 4,162,143.0 | +4.78% |
| 2025-04 | $27.50 | $23.77 | $3.73 | 4,450,877.0 | -1.10% |
| 2025-03 | $28.09 | $26.30 | $1.79 | 3,824,547.0 | +3.57% |
| 2025-02 | $27.28 | $26.11 | $1.17 | 1,928,652.0 | -0.38% |
| 2025-01 | $26.76 | $25.00 | $1.76 | 1,988,186.0 | +2.40% |
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.95 | $25.39 | $3.56 | 2,997,014.0 | -4.54% |
| 2024-11 | $28.84 | $26.75 | $2.09 | 1,529,613.0 | -2.87% |
| 2024-10 | $29.85 | $27.75 | $2.11 | 1,413,914.0 | -2.82% |
| 2024-09 | $29.20 | $26.43 | $2.77 | 1,559,086.0 | +4.44% |
| 2024-08 | $28.00 | $25.32 | $2.68 | 1,523,218.0 | +1.82% |
| 2024-07 | $27.88 | $26.50 | $1.38 | 1,596,031.0 | -0.70% |
| 2024-06 | $28.75 | $26.87 | $1.88 | 2,093,951.0 | -4.60% |
| 2024-05 | $29.70 | $27.02 | $2.68 | 1,981,305.0 | +5.28% |
| 2024-04 | $27.47 | $25.99 | $1.48 | 1,478,890.0 | +3.44% |
| 2024-03 | $27.19 | $26.02 | $1.17 | 1,537,316.0 | +0.00% |
| 2024-02 | $26.83 | $25.54 | $1.29 | 1,966,632.0 | +1.16% |
| 2024-01 | $26.63 | $25.24 | $1.39 | 2,197,563.0 | -2.38% |
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.74 | $25.47 | $1.27 | 2,047,211.0 | +3.92% |
| 2023-11 | $25.84 | $23.51 | $2.33 | 2,325,792.0 | +8.51% |
| 2023-10 | $24.17 | $22.86 | $1.31 | 2,366,765.0 | -1.39% |
| 2023-09 | $25.35 | $23.45 | $1.90 | 1,807,152.0 | -2.85% |
| 2023-08 | $25.69 | $23.95 | $1.74 | 1,336,214.0 | -5.62% |
| 2023-07 | $25.98 | $24.13 | $1.85 | 1,582,141.0 | +6.04% |
| 2023-06 | $25.04 | $23.90 | $1.14 | 1,659,850.0 | +2.38% |
| 2023-05 | $25.48 | $23.77 | $1.71 | 1,812,932.0 | -4.74% |
| 2023-04 | $25.66 | $24.41 | $1.25 | 1,875,203.0 | +2.36% |
| 2023-03 | $25.25 | $23.73 | $1.52 | 2,869,440.0 | +0.45% |
| 2023-02 | $26.23 | $24.43 | $1.80 | 2,874,511.0 | -6.36% |
| 2023-01 | $26.46 | $23.94 | $2.52 | 4,576,891.0 | +8.17% |
0.32%
0.49%
자본화:
|
볼륨(24시간):