Stockscreener 앱 받기
51.10
0.91%
0.46
시간 외 거래:
51.31
0.21
+0.41%
Ishares Msci Italy Etf 주식 (EWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $51.12 | $50.95 | $0.1705 | 81,203.0 | +0.91% |
| 2025-08-12 | $50.66 | $50.23 | $0.43 | 164,420.0 | +1.30% |
| 2025-08-11 | $50.02 | $49.79 | $0.23 | 161,629.0 | -0.34% |
| 2025-08-08 | $50.47 | $50.09 | $0.375 | 310,168.0 | +0.42% |
| 2025-08-07 | $49.95 | $49.56 | $0.39 | 154,544.0 | +0.87% |
| 2025-08-06 | $49.56 | $49.17 | $0.3878 | 314,575.0 | +1.60% |
| 2025-08-05 | $48.90 | $48.46 | $0.4401 | 265,405.0 | +0.35% |
| 2025-08-04 | $48.77 | $48.55 | $0.225 | 927,874.0 | +1.55% |
| 2025-08-01 | $47.95 | $47.52 | $0.43 | 877,913.0 | -0.87% |
| 2025-07-31 | $48.51 | $48.10 | $0.41 | 1,416,442.0 | -1.79% |
| 2025-07-30 | $49.42 | $48.88 | $0.5375 | 926,254.0 | +0.14% |
| 2025-07-29 | $49.22 | $48.94 | $0.28 | 287,464.0 | +0.57% |
| 2025-07-28 | $49.17 | $48.61 | $0.56 | 127,756.0 | -1.57% |
| 2025-07-25 | $49.59 | $49.14 | $0.455 | 255,466.0 | +0.90% |
| 2025-07-24 | $49.40 | $49.12 | $0.28 | 236,481.0 | -1.44% |
| 2025-07-23 | $49.88 | $49.66 | $0.22 | 212,409.0 | +2.66% |
| 2025-07-22 | $48.59 | $48.00 | $0.585 | 469,152.0 | +1.08% |
| 2025-07-21 | $48.27 | $47.72 | $0.55 | 125,240.0 | +0.50% |
| 2025-07-18 | $48.18 | $47.76 | $0.42 | 97,895.0 | +0.08% |
| 2025-07-17 | $47.78 | $47.43 | $0.35 | 396,311.0 | -0.02% |
| 2025-07-16 | $47.78 | $47.34 | $0.44 | 492,082.0 | +0.93% |
| 2025-07-15 | $47.94 | $47.32 | $0.62 | 3,446,851.0 | -1.74% |
Ishares Msci Italy Etf 주식 (EWI) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Italy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Italy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Italy Etf 주식 (EWI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $51.12 | $47.52 | $3.60 | 3,338,934.0 | +5.91% |
| 2025-07 | $49.88 | $47.32 | $2.56 | 9,971,036.0 | +0.23% |
| 2025-06 | $48.41 | $45.79 | $2.62 | 5,763,696.0 | +0.77% |
| 2025-05 | $48.17 | $44.22 | $3.95 | 9,013,190.0 | +8.05% |
| 2025-04 | $44.68 | $36.20 | $8.48 | 14,175,593.0 | +4.47% |
| 2025-03 | $44.16 | $41.15 | $3.01 | 13,485,518.0 | +3.73% |
| 2025-02 | $41.90 | $37.68 | $4.22 | 8,253,478.0 | +5.84% |
| 2025-01 | $39.05 | $35.49 | $3.55 | 6,285,570.0 | +7.17% |
Ishares Msci Italy Etf 주식 (EWI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.90 | $35.20 | $2.70 | 4,880,139.0 | -0.99% |
| 2024-11 | $38.55 | $35.65 | $2.90 | 5,936,657.0 | -4.42% |
| 2024-10 | $39.20 | $37.35 | $1.84 | 12,202,192.0 | -2.41% |
| 2024-09 | $39.63 | $37.25 | $2.38 | 7,158,571.0 | +0.28% |
| 2024-08 | $38.89 | $34.58 | $4.31 | 6,265,821.0 | +4.60% |
| 2024-07 | $38.16 | $36.00 | $2.16 | 4,584,837.0 | +3.60% |
| 2024-06 | $39.02 | $34.98 | $4.04 | 4,311,278.0 | -7.67% |
| 2024-05 | $39.37 | $36.38 | $2.98 | 5,885,948.0 | +6.24% |
| 2024-04 | $37.91 | $35.59 | $2.31 | 9,152,324.0 | -3.10% |
| 2024-03 | $37.96 | $35.63 | $2.33 | 6,284,293.0 | +5.87% |
| 2024-02 | $35.80 | $33.33 | $2.47 | 5,568,077.0 | +6.39% |
| 2024-01 | $34.06 | $32.88 | $1.19 | 9,288,890.0 | -1.30% |
Ishares Msci Italy Etf 주식 (EWI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.28 | $32.88 | $1.41 | 4,895,802.0 | +2.88% |
| 2023-11 | $33.22 | $29.86 | $3.36 | 8,893,464.0 | +10.30% |
| 2023-10 | $30.83 | $29.02 | $1.81 | 14,844,598.0 | -1.71% |
| 2023-09 | $32.26 | $29.86 | $2.40 | 6,062,870.0 | -5.23% |
| 2023-08 | $33.25 | $30.78 | $2.47 | 11,831,422.0 | -4.18% |
| 2023-07 | $33.67 | $30.74 | $2.93 | 5,917,547.0 | +5.25% |
| 2023-06 | $31.85 | $29.86 | $2.00 | 5,732,761.0 | +7.24% |
| 2023-05 | $32.09 | $29.44 | $2.65 | 6,209,559.0 | -6.25% |
| 2023-04 | $31.98 | $30.34 | $1.64 | 7,478,154.0 | +4.04% |
| 2023-03 | $30.96 | $27.83 | $3.13 | 15,358,152.0 | +1.40% |
| 2023-02 | $30.95 | $29.45 | $1.50 | 9,031,417.0 | -0.86% |
| 2023-01 | $30.27 | $27.30 | $2.97 | 7,603,559.0 | +12.36% |
0.77%
0.02%
자본화:
|
볼륨(24시간):