Stockscreener 앱 받기
31.56
0.19%
0.06
시간 외 거래:
31.55
-0.010
-0.03%
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $31.57 | $31.24 | $0.325 | 1,247,218.0 | +0.19% |
| 2025-07-01 | $31.60 | $31.33 | $0.27 | 1,677,174.0 | -0.41% |
| 2025-06-30 | $31.67 | $31.41 | $0.265 | 782,762.0 | +0.13% |
| 2025-06-27 | $31.69 | $31.42 | $0.27 | 903,628.0 | +1.06% |
| 2025-06-26 | $31.30 | $31.14 | $0.155 | 750,700.0 | +0.68% |
| 2025-06-25 | $31.08 | $30.84 | $0.24 | 1,165,202.0 | -0.38% |
| 2025-06-24 | $31.23 | $30.98 | $0.25 | 749,266.0 | +2.06% |
| 2025-06-23 | $30.55 | $30.05 | $0.495 | 717,569.0 | +0.39% |
| 2025-06-20 | $30.70 | $30.41 | $0.29 | 899,317.0 | -0.46% |
| 2025-06-18 | $30.75 | $30.42 | $0.33 | 3,957,491.0 | +0.46% |
| 2025-06-17 | $30.90 | $30.39 | $0.505 | 1,279,039.0 | -2.25% |
| 2025-06-16 | $31.34 | $31.10 | $0.2355 | 1,389,820.0 | -1.08% |
| 2025-06-13 | $31.66 | $31.31 | $0.35 | 735,578.0 | -1.78% |
| 2025-06-12 | $32.09 | $31.90 | $0.19 | 525,097.0 | +0.72% |
| 2025-06-11 | $32.01 | $31.74 | $0.27 | 1,659,024.0 | +0.03% |
| 2025-06-10 | $32.08 | $31.75 | $0.33 | 806,663.0 | -1.33% |
| 2025-06-09 | $32.33 | $32.17 | $0.155 | 585,394.0 | -0.15% |
| 2025-06-06 | $32.34 | $32.06 | $0.285 | 580,539.0 | +0.66% |
| 2025-06-05 | $32.17 | $31.95 | $0.2208 | 654,388.0 | +0.63% |
| 2025-06-04 | $32.01 | $31.74 | $0.265 | 601,793.0 | +0.00% |
| 2025-06-03 | $31.90 | $31.67 | $0.23 | 1,197,920.0 | -0.99% |
Ishares Msci Europe Financials Etf 주식 (EUFN) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Europe Financials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EUFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Europe Financials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $31.60 | $31.24 | $0.36 | 4,171,610.0 | -0.22% |
| 2025-06 | $32.34 | $30.05 | $2.29 | 20,526,341.0 | -0.47% |
| 2025-05 | $32.11 | $29.73 | $2.38 | 40,089,791.0 | +6.32% |
| 2025-04 | $30.22 | $24.45 | $5.77 | 56,827,674.0 | +4.91% |
| 2025-03 | $29.55 | $27.74 | $1.81 | 43,452,515.0 | +3.83% |
| 2025-02 | $27.73 | $24.57 | $3.16 | 22,216,172.0 | +8.59% |
| 2025-01 | $25.66 | $22.98 | $2.68 | 9,872,865.0 | +8.45% |
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.70 | $22.77 | $1.93 | 8,334,168.0 | -2.35% |
| 2024-11 | $24.60 | $23.16 | $1.45 | 10,076,192.0 | -0.50% |
| 2024-10 | $24.73 | $23.82 | $0.91 | 6,914,299.0 | -2.95% |
| 2024-09 | $25.09 | $23.30 | $1.79 | 7,796,051.0 | +2.40% |
| 2024-08 | $24.23 | $21.04 | $3.19 | 14,383,071.0 | +3.47% |
| 2024-07 | $23.50 | $22.33 | $1.17 | 15,690,794.0 | +4.38% |
| 2024-06 | $24.26 | $21.74 | $2.52 | 25,803,100.0 | -7.60% |
| 2024-05 | $24.20 | $22.15 | $2.05 | 11,184,892.0 | +8.76% |
| 2024-04 | $23.12 | $21.52 | $1.61 | 17,388,300.0 | -2.15% |
| 2024-03 | $22.79 | $21.13 | $1.66 | 8,143,481.0 | +7.26% |
| 2024-02 | $21.30 | $20.03 | $1.27 | 7,454,938.0 | +2.96% |
| 2024-01 | $21.08 | $19.89 | $1.19 | 11,751,732.0 | -1.77% |
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.13 | $20.18 | $0.95 | 13,004,245.0 | +3.76% |
| 2023-11 | $20.25 | $18.14 | $2.11 | 6,347,155.0 | +11.11% |
| 2023-10 | $19.33 | $17.85 | $1.48 | 21,324,209.0 | -3.86% |
| 2023-09 | $19.59 | $18.55 | $1.04 | 16,012,648.0 | -1.66% |
| 2023-08 | $20.03 | $18.76 | $1.27 | 13,470,095.0 | -4.23% |
| 2023-07 | $20.26 | $18.40 | $1.86 | 13,670,657.0 | +4.69% |
| 2023-06 | $19.48 | $18.43 | $1.05 | 9,660,356.0 | +2.08% |
| 2023-05 | $19.85 | $18.66 | $1.19 | 19,213,592.0 | -4.96% |
| 2023-04 | $19.95 | $18.70 | $1.25 | 19,852,585.0 | +5.72% |
| 2023-03 | $20.27 | $17.11 | $3.16 | 53,666,315.0 | -6.31% |
| 2023-02 | $20.27 | $19.42 | $0.8488 | 23,622,358.0 | +0.50% |
| 2023-01 | $19.88 | $17.73 | $2.15 | 15,438,790.0 | +13.29% |
0.07%
자본화:
|
볼륨(24시간):