Stockscreener 앱 받기
25.98
0.31%
-0.08
시간 외 거래:
25.98
Ishares Msci Malaysia Etf 주식 (EWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $26.07 | $25.89 | $0.185 | 144,734.0 | -0.31% |
| 2025-11-03 | $26.14 | $26.02 | $0.12 | 186,439.0 | +0.81% |
| 2025-10-31 | $25.98 | $25.80 | $0.18 | 223,608.0 | -0.12% |
| 2025-10-30 | $25.91 | $25.79 | $0.115 | 266,350.0 | -0.12% |
| 2025-10-29 | $25.99 | $25.87 | $0.12 | 188,636.0 | -0.38% |
| 2025-10-28 | $26.01 | $25.87 | $0.14 | 165,898.0 | +0.19% |
| 2025-10-27 | $25.96 | $25.85 | $0.11 | 480,693.0 | +1.05% |
| 2025-10-24 | $25.75 | $25.64 | $0.11 | 268,501.0 | +0.16% |
| 2025-10-23 | $25.68 | $25.54 | $0.1353 | 140,058.0 | +0.71% |
| 2025-10-22 | $25.51 | $25.41 | $0.10 | 456,330.0 | -1.05% |
| 2025-10-21 | $25.76 | $25.63 | $0.1278 | 115,086.0 | -0.31% |
| 2025-10-20 | $25.82 | $25.75 | $0.07 | 137,612.0 | +0.47% |
| 2025-10-17 | $25.71 | $25.54 | $0.17 | 146,631.0 | +0.47% |
| 2025-10-16 | $25.69 | $25.54 | $0.15 | 173,756.0 | -0.31% |
| 2025-10-15 | $25.71 | $25.61 | $0.105 | 426,403.0 | -0.23% |
| 2025-10-14 | $25.75 | $25.57 | $0.185 | 331,986.0 | +0.04% |
| 2025-10-13 | $25.74 | $25.62 | $0.115 | 207,467.0 | +1.50% |
| 2025-10-10 | $25.84 | $25.32 | $0.52 | 204,388.0 | -2.50% |
| 2025-10-09 | $26.10 | $25.91 | $0.19 | 107,357.0 | -0.15% |
| 2025-10-08 | $26.06 | $25.94 | $0.12 | 178,937.0 | +0.12% |
| 2025-10-07 | $26.07 | $25.95 | $0.12 | 117,262.0 | -0.38% |
Ishares Msci Malaysia Etf 주식 (EWM) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Malaysia Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Malaysia Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Malaysia Etf 주식 (EWM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.14 | $25.89 | $0.25 | 475,907.0 | +0.50% |
| 2025-10 | $26.34 | $25.32 | $1.02 | 5,902,098.0 | -0.27% |
| 2025-09 | $26.05 | $24.65 | $1.40 | 4,887,603.0 | +4.22% |
| 2025-08 | $25.72 | $23.85 | $1.87 | 4,443,556.0 | +5.87% |
| 2025-07 | $24.50 | $23.48 | $1.02 | 3,981,436.0 | -3.49% |
| 2025-06 | $24.54 | $23.34 | $1.20 | 4,154,832.0 | +1.59% |
| 2025-05 | $25.09 | $23.87 | $1.22 | 4,586,264.0 | -0.87% |
| 2025-04 | $24.17 | $20.80 | $3.37 | 9,413,514.0 | +4.72% |
| 2025-03 | $23.75 | $22.48 | $1.27 | 7,355,187.0 | -2.49% |
| 2025-02 | $24.43 | $23.20 | $1.24 | 5,800,375.0 | +1.07% |
| 2025-01 | $24.50 | $23.11 | $1.39 | 7,223,332.0 | -4.53% |
Ishares Msci Malaysia Etf 주식 (EWM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.03 | $23.55 | $1.48 | 5,431,918.0 | -0.33% |
| 2024-11 | $25.35 | $24.06 | $1.29 | 6,543,018.0 | -0.12% |
| 2024-10 | $27.09 | $24.57 | $2.52 | 10,492,895.0 | -8.91% |
| 2024-09 | $27.49 | $25.20 | $2.29 | 8,201,620.0 | +4.36% |
| 2024-08 | $25.97 | $22.56 | $3.41 | 9,243,151.0 | +9.37% |
| 2024-07 | $23.75 | $22.46 | $1.29 | 5,446,604.0 | +5.52% |
| 2024-06 | $23.27 | $22.32 | $0.955 | 5,819,799.0 | -2.22% |
| 2024-05 | $23.43 | $22.10 | $1.33 | 6,066,185.0 | +3.94% |
| 2024-04 | $22.40 | $21.45 | $0.945 | 8,581,172.0 | +1.42% |
| 2024-03 | $22.18 | $21.46 | $0.715 | 6,720,171.0 | +0.28% |
| 2024-02 | $21.83 | $20.95 | $0.88 | 5,348,687.0 | +2.79% |
| 2024-01 | $21.70 | $20.85 | $0.845 | 9,671,549.0 | -0.52% |
Ishares Msci Malaysia Etf 주식 (EWM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.55 | $20.93 | $0.6183 | 6,122,952.0 | +0.05% |
| 2023-11 | $21.66 | $20.47 | $1.19 | 9,569,201.0 | +2.96% |
| 2023-10 | $20.93 | $20.29 | $0.64 | 8,257,655.0 | +0.19% |
| 2023-09 | $21.32 | $20.58 | $0.74 | 7,394,876.0 | -2.32% |
| 2023-08 | $21.69 | $20.77 | $0.92 | 7,995,038.0 | -3.96% |
| 2023-07 | $21.96 | $19.84 | $2.12 | 6,282,561.0 | +9.70% |
| 2023-06 | $20.83 | $19.89 | $0.94 | 6,017,730.0 | -2.49% |
| 2023-05 | $22.22 | $20.43 | $1.79 | 5,273,876.0 | -5.74% |
| 2023-04 | $22.55 | $21.67 | $0.88 | 4,134,715.0 | -1.80% |
| 2023-03 | $22.22 | $21.00 | $1.22 | 7,904,079.0 | +1.98% |
| 2023-02 | $24.00 | $21.73 | $2.27 | 3,850,074.0 | -8.58% |
| 2023-01 | $24.12 | $22.50 | $1.62 | 4,773,096.0 | +4.12% |
0.30%
자본화:
|
볼륨(24시간):