Stockscreener 앱 받기
24.38
0.95%
0.23
시간 외 거래:
24.46
0.08
+0.33%
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $24.40 | $24.26 | $0.14 | 136,914.0 | +0.95% |
| 2025-11-03 | $24.23 | $24.13 | $0.10 | 133,231.0 | -1.63% |
| 2025-10-31 | $24.58 | $24.47 | $0.11 | 55,046.0 | +0.61% |
| 2025-10-30 | $24.51 | $24.36 | $0.15 | 41,416.0 | -1.37% |
| 2025-10-29 | $24.84 | $24.61 | $0.235 | 77,636.0 | +1.23% |
| 2025-10-28 | $24.53 | $24.36 | $0.17 | 89,234.0 | +0.16% |
| 2025-10-27 | $24.43 | $24.34 | $0.095 | 60,498.0 | -1.21% |
| 2025-10-24 | $24.82 | $24.70 | $0.12 | 54,981.0 | -1.16% |
| 2025-10-23 | $25.06 | $24.88 | $0.18 | 64,494.0 | +0.68% |
| 2025-10-22 | $24.93 | $24.82 | $0.11 | 49,478.0 | -1.15% |
| 2025-10-21 | $25.30 | $25.08 | $0.22 | 81,547.0 | -0.87% |
| 2025-10-20 | $25.41 | $25.30 | $0.11 | 47,783.0 | -0.31% |
| 2025-10-17 | $25.41 | $25.28 | $0.13 | 27,581.0 | -0.04% |
| 2025-10-16 | $25.52 | $25.39 | $0.13 | 25,938.0 | -0.08% |
| 2025-10-15 | $25.52 | $25.34 | $0.18 | 70,395.0 | -0.04% |
| 2025-10-14 | $25.48 | $25.26 | $0.22 | 35,785.0 | +0.59% |
| 2025-10-13 | $25.30 | $25.18 | $0.12 | 54,636.0 | +1.73% |
| 2025-10-10 | $25.36 | $24.86 | $0.495 | 66,978.0 | -1.31% |
| 2025-10-09 | $25.40 | $25.19 | $0.21 | 93,669.0 | -1.83% |
| 2025-10-08 | $25.80 | $25.58 | $0.22 | 60,128.0 | +1.22% |
| 2025-10-07 | $25.54 | $25.36 | $0.18 | 57,803.0 | +1.04% |
Ishares Msci Philippines Etf 주식 (EPHE) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Philippines Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Philippines Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $24.40 | $24.13 | $0.27 | 407,059.0 | -0.69% |
| 2025-10 | $25.80 | $24.34 | $1.46 | 1,656,265.0 | -1.17% |
| 2025-09 | $26.83 | $24.70 | $2.13 | 2,300,649.0 | -5.01% |
| 2025-08 | $26.91 | $25.62 | $1.29 | 2,432,681.0 | +2.87% |
| 2025-07 | $27.39 | $25.42 | $1.97 | 1,693,751.0 | -6.27% |
| 2025-06 | $28.20 | $25.85 | $2.35 | 1,617,076.0 | -0.44% |
| 2025-05 | $28.15 | $26.80 | $1.35 | 1,994,316.0 | +1.30% |
| 2025-04 | $26.96 | $23.39 | $3.57 | 1,686,533.0 | +6.28% |
| 2025-03 | $26.06 | $23.96 | $2.10 | 2,140,437.0 | +5.42% |
| 2025-02 | $24.86 | $23.08 | $1.78 | 1,739,048.0 | +2.92% |
| 2025-01 | $25.87 | $23.20 | $2.67 | 1,232,562.0 | -6.83% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.35 | $24.31 | $2.04 | 1,221,180.0 | -2.69% |
| 2024-11 | $27.87 | $25.01 | $2.86 | 1,193,341.0 | -6.21% |
| 2024-10 | $29.67 | $27.26 | $2.41 | 1,085,405.0 | -6.04% |
| 2024-09 | $30.00 | $26.95 | $3.05 | 1,093,371.0 | +5.70% |
| 2024-08 | $27.90 | $24.29 | $3.61 | 1,075,235.0 | +9.24% |
| 2024-07 | $25.69 | $23.88 | $1.81 | 842,459.0 | +4.43% |
| 2024-06 | $24.93 | $23.12 | $1.81 | 917,662.0 | -1.39% |
| 2024-05 | $26.05 | $24.31 | $1.74 | 1,577,304.0 | -4.89% |
| 2024-04 | $27.89 | $24.70 | $3.19 | 2,197,427.0 | -6.77% |
| 2024-03 | $28.07 | $27.24 | $0.83 | 2,105,786.0 | +0.62% |
| 2024-02 | $27.85 | $26.36 | $1.50 | 1,972,039.0 | +3.70% |
| 2024-01 | $26.79 | $25.63 | $1.16 | 2,312,956.0 | +1.89% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.12 | $24.82 | $1.30 | 1,129,724.0 | +3.71% |
| 2023-11 | $25.43 | $23.43 | $2.00 | 683,259.0 | +7.23% |
| 2023-10 | $24.99 | $23.15 | $1.84 | 748,581.0 | -6.18% |
| 2023-09 | $25.27 | $23.72 | $1.55 | 901,791.0 | +2.38% |
| 2023-08 | $26.95 | $24.22 | $2.73 | 2,085,828.0 | -10.12% |
| 2023-07 | $27.49 | $25.32 | $2.17 | 1,303,644.0 | +3.96% |
| 2023-06 | $26.34 | $25.22 | $1.12 | 1,371,963.0 | +1.96% |
| 2023-05 | $27.47 | $25.28 | $2.19 | 1,743,518.0 | -5.48% |
| 2023-04 | $27.17 | $25.45 | $1.72 | 4,086,542.0 | +0.22% |
| 2023-03 | $27.68 | $25.52 | $2.16 | 4,910,857.0 | +2.08% |
| 2023-02 | $29.39 | $26.29 | $3.11 | 2,002,923.0 | -6.08% |
| 2023-01 | $29.36 | $26.43 | $2.93 | 1,378,107.0 | +7.37% |
0.30%
자본화:
|
볼륨(24시간):