Stockscreener 앱 받기
29.34
0.34%
-0.10
시간 외 거래:
29.32
-0.02
-0.07%
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $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% |
| 2025-08-07 | $29.43 | $29.12 | $0.31 | 75,979.0 | +0.89% |
| 2025-08-06 | $29.16 | $29.02 | $0.135 | 62,151.0 | +0.76% |
| 2025-08-05 | $29.01 | $28.83 | $0.18 | 90,619.0 | +0.59% |
| 2025-08-04 | $28.84 | $28.72 | $0.122 | 72,561.0 | +0.88% |
| 2025-08-01 | $28.70 | $28.44 | $0.2627 | 63,902.0 | -0.07% |
| 2025-07-31 | $28.71 | $28.46 | $0.2508 | 434,554.0 | -1.55% |
| 2025-07-30 | $29.06 | $28.92 | $0.14 | 106,209.0 | -0.45% |
| 2025-07-29 | $29.16 | $29.03 | $0.13 | 188,613.0 | +0.31% |
| 2025-07-28 | $29.16 | $28.97 | $0.19 | 436,869.0 | -0.99% |
| 2025-07-25 | $29.41 | $29.21 | $0.20 | 68,910.0 | -1.05% |
| 2025-07-24 | $29.71 | $29.42 | $0.2896 | 53,767.0 | -0.30% |
| 2025-07-23 | $29.72 | $29.64 | $0.085 | 17,528.0 | +1.02% |
| 2025-07-22 | $29.45 | $29.29 | $0.1591 | 88,597.0 | +0.82% |
| 2025-07-21 | $29.25 | $29.08 | $0.1698 | 195,436.0 | +0.93% |
| 2025-07-18 | $29.12 | $28.84 | $0.28 | 87,766.0 | -0.14% |
| 2025-07-17 | $29.00 | $28.73 | $0.27 | 100,013.0 | +0.14% |
| 2025-07-16 | $28.94 | $28.70 | $0.2385 | 76,937.0 | +0.35% |
| 2025-07-15 | $29.01 | $28.72 | $0.29 | 320,958.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $29.53 | $28.44 | $1.09 | 621,345.0 | +2.88% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):