Stockscreener 앱 받기
45.75
0.09%
0.04
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $46.02 | $45.75 | $0.27 | 1,209.0 | +0.09% |
| 2025-12-12 | $46.01 | $45.65 | $0.36 | 2,886.0 | -1.38% |
| 2025-12-11 | $46.40 | $46.30 | $0.10 | 4,126.0 | +0.12% |
| 2025-12-10 | $46.42 | $45.84 | $0.58 | 7,617.0 | +0.75% |
| 2025-12-09 | $46.01 | $45.84 | $0.1699 | 3,268.0 | -0.17% |
| 2025-12-08 | $46.18 | $45.85 | $0.33 | 3,834.0 | +0.07% |
| 2025-12-05 | $46.15 | $45.84 | $0.31 | 2,991.0 | -0.02% |
| 2025-12-04 | $46.25 | $45.89 | $0.36 | 10,325.0 | -0.35% |
| 2025-12-03 | $46.40 | $45.84 | $0.56 | 9,136.0 | +0.76% |
| 2025-12-02 | $45.83 | $45.58 | $0.245 | 71,415.0 | +0.74% |
| 2025-12-01 | $45.69 | $45.32 | $0.37 | 2,292.0 | -0.32% |
| 2025-11-28 | $45.63 | $45.06 | $0.5657 | 3,013.0 | +0.34% |
| 2025-11-26 | $45.50 | $45.29 | $0.2058 | 4,135.0 | +1.72% |
| 2025-11-25 | $44.73 | $44.41 | $0.32 | 3,649.0 | +0.52% |
| 2025-11-24 | $44.55 | $44.12 | $0.43 | 6,850.0 | +0.32% |
| 2025-11-21 | $44.33 | $44.01 | $0.32 | 1,691.0 | +1.33% |
| 2025-11-20 | $44.32 | $43.67 | $0.65 | 34,015.0 | +0.19% |
| 2025-11-19 | $43.68 | $43.67 | $0.0137 | 917.0 | -1.29% |
| 2025-11-18 | $44.39 | $44.02 | $0.37 | 4,417.0 | -0.58% |
Ishares Msci New Zealand Etf 주식 (ENZL) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci New Zealand Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENZL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci New Zealand Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.42 | $45.32 | $1.10 | 120,308.0 | +0.27% |
| 2025-11 | $46.00 | $43.67 | $2.33 | 109,882.0 | -0.58% |
| 2025-10 | $47.34 | $44.75 | $2.59 | 128,608.0 | -0.09% |
| 2025-09 | $47.30 | $45.10 | $2.20 | 201,133.0 | +2.39% |
| 2025-08 | $45.99 | $44.43 | $1.56 | 90,990.0 | -0.42% |
| 2025-07 | $46.59 | $44.86 | $1.73 | 82,623.0 | -1.23% |
| 2025-06 | $46.08 | $43.97 | $2.11 | 102,895.0 | +2.75% |
| 2025-05 | $45.84 | $43.06 | $2.78 | 120,746.0 | +4.18% |
| 2025-04 | $43.89 | $38.93 | $4.96 | 151,084.0 | +1.26% |
| 2025-03 | $43.07 | $41.53 | $1.54 | 183,905.0 | -0.68% |
| 2025-02 | $45.78 | $42.15 | $3.63 | 83,361.0 | -5.76% |
| 2025-01 | $46.10 | $43.95 | $2.15 | 101,984.0 | -0.49% |
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.70 | $44.17 | $4.53 | 127,888.0 | -5.53% |
| 2024-11 | $49.17 | $46.70 | $2.47 | 261,521.0 | +3.39% |
| 2024-10 | $49.59 | $47.04 | $2.55 | 484,658.0 | -4.46% |
| 2024-09 | $50.41 | $48.61 | $1.80 | 648,219.0 | +0.34% |
| 2024-08 | $49.70 | $44.94 | $4.76 | 110,529.0 | +6.26% |
| 2024-07 | $47.00 | $45.00 | $2.00 | 111,741.0 | +1.96% |
| 2024-06 | $47.84 | $44.90 | $2.94 | 127,316.0 | -2.55% |
| 2024-05 | $46.65 | $43.88 | $2.77 | 146,550.0 | +5.30% |
| 2024-04 | $45.87 | $43.86 | $2.01 | 124,163.0 | -2.62% |
| 2024-03 | $46.33 | $44.71 | $1.62 | 438,593.0 | +1.00% |
| 2024-02 | $47.03 | $44.19 | $2.84 | 411,865.0 | -2.19% |
| 2024-01 | $48.51 | $45.81 | $2.70 | 132,998.0 | -5.04% |
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.85 | $45.97 | $2.88 | 149,197.0 | +4.32% |
| 2023-11 | $46.55 | $42.07 | $4.48 | 270,033.0 | +11.64% |
| 2023-10 | $45.29 | $41.03 | $4.26 | 474,465.0 | -5.98% |
| 2023-09 | $45.50 | $43.87 | $1.63 | 218,320.0 | -2.14% |
| 2023-08 | $49.09 | $44.47 | $4.62 | 355,436.0 | -9.48% |
| 2023-07 | $51.29 | $48.29 | $3.00 | 523,357.0 | +2.08% |
| 2023-06 | $49.05 | $47.25 | $1.80 | 577,471.0 | +2.73% |
| 2023-05 | $51.30 | $47.32 | $3.98 | 442,208.0 | -4.49% |
| 2023-04 | $50.64 | $48.73 | $1.91 | 369,022.0 | -0.02% |
| 2023-03 | $50.32 | $47.14 | $3.18 | 732,865.0 | +2.00% |
| 2023-02 | $53.35 | $48.20 | $5.15 | 1,979,834.0 | -6.09% |
| 2023-01 | $52.54 | $47.23 | $5.31 | 813,899.0 | +7.37% |
0.38%
0.49%
자본화:
|
볼륨(24시간):