Stockscreener 앱 받기
46.02
0.07%
0.03
시간 외 거래:
46.02
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $46.02 | $45.76 | $0.26 | 471,566.0 | +0.07% |
| 2025-08-12 | $45.99 | $45.44 | $0.55 | 58,211.0 | +1.68% |
| 2025-08-11 | $45.56 | $45.20 | $0.36 | 17,449.0 | -1.42% |
| 2025-08-08 | $46.02 | $45.64 | $0.3822 | 33,259.0 | +0.61% |
| 2025-08-07 | $45.60 | $45.29 | $0.31 | 103,363.0 | +1.74% |
| 2025-08-06 | $44.87 | $44.42 | $0.445 | 34,356.0 | +0.83% |
| 2025-08-05 | $44.51 | $44.16 | $0.35 | 101,614.0 | +0.34% |
| 2025-08-04 | $44.39 | $44.18 | $0.21 | 36,208.0 | +1.42% |
| 2025-08-01 | $43.84 | $43.37 | $0.47 | 73,329.0 | -0.41% |
| 2025-07-31 | $44.35 | $43.72 | $0.63 | 1,084,690.0 | -1.53% |
| 2025-07-30 | $44.88 | $44.44 | $0.44 | 151,772.0 | -0.93% |
| 2025-07-29 | $45.39 | $44.87 | $0.52 | 87,960.0 | -1.79% |
| 2025-07-28 | $46.01 | $45.65 | $0.36 | 92,460.0 | -1.29% |
| 2025-07-25 | $46.40 | $45.77 | $0.6279 | 102,782.0 | +1.05% |
| 2025-07-24 | $46.18 | $45.89 | $0.29 | 1,147,955.0 | -0.86% |
| 2025-07-23 | $46.51 | $46.17 | $0.34 | 157,274.0 | +2.41% |
| 2025-07-22 | $45.28 | $44.99 | $0.285 | 548,951.0 | -0.09% |
| 2025-07-21 | $45.48 | $44.93 | $0.5487 | 60,083.0 | +1.34% |
| 2025-07-18 | $45.21 | $44.55 | $0.6553 | 78,243.0 | -0.73% |
| 2025-07-17 | $45.18 | $44.63 | $0.55 | 309,762.0 | +0.78% |
| 2025-07-16 | $44.72 | $44.28 | $0.4393 | 171,730.0 | -0.13% |
| 2025-07-15 | $45.48 | $44.55 | $0.9318 | 547,914.0 | -1.35% |
Ishares Msci Sweden Etf 주식 (EWD) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Sweden Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Sweden Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.02 | $43.37 | $2.65 | 1,400,921.0 | +4.92% |
| 2025-07 | $46.51 | $43.72 | $2.79 | 6,153,588.0 | -4.11% |
| 2025-06 | $46.40 | $42.99 | $3.41 | 3,241,278.0 | +0.64% |
| 2025-05 | $46.54 | $42.82 | $3.72 | 3,869,890.0 | +4.15% |
| 2025-04 | $43.84 | $36.50 | $7.34 | 3,375,739.0 | +3.71% |
| 2025-03 | $45.23 | $41.67 | $3.56 | 4,359,905.0 | -2.46% |
| 2025-02 | $44.45 | $39.81 | $4.64 | 2,897,121.0 | +5.53% |
| 2025-01 | $41.37 | $36.96 | $4.41 | 4,202,247.0 | +9.51% |
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.27 | $36.88 | $3.39 | 3,917,105.0 | -3.23% |
| 2024-11 | $40.94 | $37.47 | $3.47 | 3,895,628.0 | -3.16% |
| 2024-10 | $43.27 | $39.59 | $3.68 | 3,786,149.0 | -8.04% |
| 2024-09 | $43.96 | $39.71 | $4.25 | 2,543,484.0 | +2.94% |
| 2024-08 | $42.35 | $37.27 | $5.08 | 3,132,888.0 | +4.12% |
| 2024-07 | $41.77 | $38.99 | $2.78 | 4,565,092.0 | +0.62% |
| 2024-06 | $42.65 | $39.83 | $2.82 | 3,554,942.0 | -4.01% |
| 2024-05 | $42.00 | $38.41 | $3.59 | 3,474,055.0 | +9.22% |
| 2024-04 | $40.86 | $38.12 | $2.74 | 4,705,234.0 | -3.93% |
| 2024-03 | $41.56 | $39.17 | $2.39 | 6,004,120.0 | +1.06% |
| 2024-02 | $39.79 | $36.48 | $3.31 | 4,599,634.0 | +5.89% |
| 2024-01 | $39.04 | $35.89 | $3.15 | 9,382,764.0 | -5.40% |
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.03 | $36.21 | $3.82 | 3,548,387.0 | +9.61% |
| 2023-11 | $36.65 | $30.95 | $5.70 | 6,925,289.0 | +14.46% |
| 2023-10 | $34.12 | $30.68 | $3.43 | 7,355,403.0 | -4.58% |
| 2023-09 | $33.71 | $31.97 | $1.74 | 5,102,540.0 | -1.05% |
| 2023-08 | $35.53 | $32.33 | $3.20 | 4,022,954.0 | -6.82% |
| 2023-07 | $36.93 | $33.63 | $3.30 | 2,557,063.0 | +0.96% |
| 2023-06 | $36.34 | $33.99 | $2.35 | 4,920,370.0 | +3.15% |
| 2023-05 | $37.33 | $33.93 | $3.40 | 4,328,786.0 | -7.71% |
| 2023-04 | $37.23 | $34.68 | $2.55 | 4,277,500.0 | +4.70% |
| 2023-03 | $36.08 | $32.47 | $3.61 | 6,779,650.0 | +0.62% |
| 2023-02 | $36.89 | $34.73 | $2.16 | 6,751,925.0 | +1.06% |
| 2023-01 | $36.07 | $32.54 | $3.53 | 9,883,423.0 | +8.10% |
0.77%
0.02%
자본화:
|
볼륨(24시간):