Stockscreener 앱 받기
111.78
0.52%
-0.5846
시간 외 거래:
111.89
0.1054
+0.09%
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $112.0 | $111.4 | $0.5661 | 3,445.0 | -0.52% |
| 2024-11-15 | $112.7 | $112.3 | $0.36 | 3,421.0 | -1.17% |
| 2024-11-14 | $114.7 | $113.6 | $1.14 | 22,372.0 | -0.17% |
| 2024-11-13 | $114.3 | $113.5 | $0.7303 | 7,491.0 | -1.00% |
| 2024-11-12 | $115.8 | $114.2 | $1.64 | 8,372.0 | -2.07% |
| 2024-11-11 | $118.0 | $117.3 | $0.68 | 3,223.0 | +0.57% |
| 2024-11-08 | $117.3 | $116.2 | $1.06 | 9,095.0 | -0.25% |
| 2024-11-07 | $118.0 | $116.7 | $1.32 | 8,878.0 | +1.10% |
| 2024-11-06 | $116.0 | $115.1 | $0.90 | 6,592.0 | -3.21% |
| 2024-11-05 | $119.9 | $119.0 | $0.90 | 5,327.0 | -0.54% |
| 2024-11-04 | $120.8 | $120.1 | $0.7086 | 11,462.0 | +0.20% |
| 2024-11-01 | $120.7 | $120.0 | $0.66 | 6,533.0 | +0.51% |
| 2024-10-31 | $119.5 | $118.5 | $0.93 | 3,376.0 | +0.42% |
| 2024-10-30 | $119.2 | $117.0 | $2.13 | 8,436.0 | -0.74% |
| 2024-10-29 | $120.2 | $119.5 | $0.69 | 4,741.0 | -1.14% |
| 2024-10-28 | $121.3 | $120.6 | $0.705 | 5,189.0 | +0.56% |
| 2024-10-25 | $121.2 | $120.4 | $0.83 | 4,828.0 | -0.55% |
| 2024-10-24 | $121.6 | $121.2 | $0.3481 | 2,648.0 | +0.24% |
| 2024-10-23 | $121.2 | $120.7 | $0.525 | 3,715.0 | -0.58% |
| 2024-10-22 | $122.0 | $121.3 | $0.735 | 15,587.0 | -0.62% |
iShares MSCI Denmark ETF 주식 (EDEN) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI Denmark ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI Denmark ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $120.8 | $111.4 | $9.41 | 99,656.0 | -6.44% |
| 2024-10 | $125.1 | $117.0 | $8.08 | 510,678.0 | -5.94% |
| 2024-09 | $132.3 | $125.0 | $7.32 | 72,018.0 | -2.40% |
| 2024-08 | $131.0 | $118.9 | $12.06 | 213,802.0 | +1.58% |
| 2024-07 | $129.6 | $122.9 | $6.69 | 148,585.0 | +1.87% |
| 2024-06 | $130.4 | $124.0 | $6.36 | 236,578.0 | -1.90% |
| 2024-05 | $128.6 | $118.6 | $9.94 | 440,390.0 | +7.75% |
| 2024-04 | $122.8 | $116.2 | $6.57 | 304,886.0 | -2.61% |
| 2024-03 | $124.6 | $119.1 | $5.58 | 325,480.0 | +2.79% |
| 2024-02 | $119.7 | $114.3 | $5.34 | 155,565.0 | +3.69% |
| 2024-01 | $115.5 | $110.0 | $5.50 | 310,692.0 | +2.21% |
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.0 | $103.4 | $9.65 | 181,720.0 | +5.17% |
| 2023-11 | $107.0 | $96.87 | $10.09 | 303,505.0 | +9.26% |
| 2023-10 | $103.1 | $95.03 | $8.09 | 374,304.0 | -2.90% |
| 2023-09 | $105.6 | $99.34 | $6.21 | 167,232.0 | -3.81% |
| 2023-08 | $109.4 | $103.7 | $5.69 | 142,824.0 | -2.21% |
| 2023-07 | $109.5 | $103.7 | $5.75 | 139,478.0 | +0.03% |
| 2023-06 | $108.7 | $103.8 | $4.87 | 284,831.0 | +0.76% |
| 2023-05 | $111.8 | $105.2 | $6.52 | 468,562.0 | -3.93% |
| 2023-04 | $111.3 | $103.9 | $7.44 | 567,689.0 | +4.11% |
| 2023-03 | $106.8 | $96.87 | $9.93 | 219,916.0 | +4.63% |
| 2023-02 | $102.9 | $99.85 | $3.02 | 303,048.0 | +1.86% |
| 2023-01 | $102.0 | $96.28 | $5.73 | 678,561.0 | +2.56% |
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $98.14 | $94.08 | $4.06 | 241,220.0 | +3.15% |
| 2022-11 | $94.02 | $81.88 | $12.14 | 176,628.0 | +14.01% |
| 2022-10 | $84.00 | $74.11 | $9.89 | 507,411.0 | +10.94% |
| 2022-09 | $88.30 | $73.02 | $15.28 | 384,727.0 | -13.55% |
| 2022-08 | $94.23 | $85.64 | $8.59 | 941,824.0 | -8.26% |
| 2022-07 | $93.73 | $83.70 | $10.03 | 157,849.0 | +8.56% |
| 2022-06 | $96.22 | $82.29 | $13.93 | 180,799.0 | -9.20% |
| 2022-05 | $97.51 | $85.51 | $12.00 | 218,812.0 | -1.21% |
| 2022-04 | $102.5 | $94.50 | $7.95 | 191,596.0 | -4.57% |
| 2022-03 | $103.2 | $91.27 | $11.89 | 224,662.0 | +2.68% |
| 2022-02 | $104.0 | $91.14 | $12.85 | 277,146.0 | -2.43% |
| 2022-01 | $111.1 | $95.60 | $15.52 | 350,194.0 | -9.49% |
0.46%
자본화:
|
볼륨(24시간):