Stockscreener 앱 받기
28.53
0.85%
0.24
시간 외 거래:
28.53
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.59 | $28.28 | $0.315 | 959,514.0 | +0.85% |
| 2025-09-04 | $28.32 | $28.00 | $0.32 | 921,836.0 | +0.96% |
| 2025-09-03 | $28.02 | $27.85 | $0.175 | 602,539.0 | +0.07% |
| 2025-09-02 | $28.10 | $27.87 | $0.23 | 491,479.0 | -0.36% |
| 2025-08-29 | $28.15 | $27.99 | $0.1599 | 288,439.0 | +0.29% |
| 2025-08-28 | $28.02 | $27.82 | $0.20 | 706,244.0 | +0.47% |
| 2025-08-27 | $27.93 | $27.80 | $0.13 | 506,750.0 | -0.53% |
| 2025-08-26 | $28.05 | $27.95 | $0.0965 | 322,585.0 | -0.14% |
| 2025-08-25 | $28.21 | $28.07 | $0.1352 | 290,894.0 | -0.67% |
| 2025-08-22 | $28.32 | $27.84 | $0.48 | 395,591.0 | +2.13% |
| 2025-08-21 | $27.74 | $27.61 | $0.1308 | 319,636.0 | +0.00% |
| 2025-08-20 | $27.68 | $27.48 | $0.20 | 345,208.0 | +0.14% |
| 2025-08-19 | $27.84 | $27.59 | $0.25 | 430,841.0 | +0.33% |
| 2025-08-18 | $27.55 | $27.43 | $0.115 | 353,567.0 | -0.68% |
| 2025-08-15 | $27.83 | $27.68 | $0.15 | 313,241.0 | +0.04% |
| 2025-08-14 | $27.78 | $27.66 | $0.125 | 288,911.0 | -1.28% |
| 2025-08-13 | $28.20 | $28.00 | $0.20 | 1,870,850.0 | +1.01% |
| 2025-08-12 | $27.84 | $27.38 | $0.455 | 568,248.0 | +3.31% |
| 2025-08-11 | $27.06 | $26.91 | $0.145 | 189,860.0 | -0.63% |
| 2025-08-08 | $27.14 | $27.03 | $0.11 | 250,174.0 | -0.29% |
Ishares Msci Singapore Etf 주식 (EWS) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Singapore Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Singapore Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $28.59 | $27.85 | $0.745 | 3,934,882.0 | +1.53% |
| 2025-08 | $28.32 | $26.34 | $1.98 | 10,170,554.0 | +6.16% |
| 2025-07 | $27.55 | $25.78 | $1.77 | 12,648,793.0 | +1.89% |
| 2025-06 | $26.48 | $24.84 | $1.64 | 9,315,717.0 | +0.93% |
| 2025-05 | $26.14 | $24.20 | $1.94 | 12,895,455.0 | +5.80% |
| 2025-04 | $24.38 | $20.08 | $4.30 | 23,760,760.0 | +2.40% |
| 2025-03 | $24.25 | $22.81 | $1.44 | 11,605,907.0 | +2.19% |
| 2025-02 | $23.90 | $22.31 | $1.59 | 11,293,333.0 | +2.97% |
| 2025-01 | $22.79 | $21.45 | $1.34 | 9,817,784.0 | +3.34% |
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $21.68 | $1.57 | 7,994,649.0 | -3.56% |
| 2024-11 | $22.89 | $21.25 | $1.64 | 12,361,911.0 | +6.41% |
| 2024-10 | $22.17 | $21.23 | $0.945 | 14,732,428.0 | -3.57% |
| 2024-09 | $22.43 | $20.54 | $1.89 | 6,451,247.0 | +7.37% |
| 2024-08 | $20.64 | $18.24 | $2.41 | 11,131,156.0 | +4.03% |
| 2024-07 | $20.32 | $19.03 | $1.29 | 6,850,990.0 | +3.28% |
| 2024-06 | $19.69 | $18.85 | $0.84 | 13,444,646.0 | -1.84% |
| 2024-05 | $19.82 | $18.70 | $1.12 | 9,241,889.0 | +3.99% |
| 2024-04 | $19.05 | $17.77 | $1.29 | 12,990,995.0 | +2.45% |
| 2024-03 | $18.61 | $17.75 | $0.8549 | 8,827,307.0 | +3.20% |
| 2024-02 | $18.58 | $17.40 | $1.18 | 8,903,004.0 | +0.40% |
| 2024-01 | $18.45 | $17.46 | $0.995 | 12,097,845.0 | -5.24% |
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.76 | $17.50 | $1.26 | 6,325,778.0 | +4.06% |
| 2023-11 | $18.79 | $17.46 | $1.33 | 9,936,592.0 | +2.57% |
| 2023-10 | $18.45 | $17.22 | $1.23 | 8,757,293.0 | -4.52% |
| 2023-09 | $18.80 | $17.95 | $0.8449 | 5,684,506.0 | -1.24% |
| 2023-08 | $19.96 | $17.89 | $2.07 | 10,226,647.0 | -7.38% |
| 2023-07 | $20.10 | $17.96 | $2.14 | 8,184,124.0 | +8.37% |
| 2023-06 | $19.27 | $18.29 | $0.98 | 7,554,434.0 | -1.33% |
| 2023-05 | $20.09 | $18.63 | $1.46 | 8,229,126.0 | -5.63% |
| 2023-04 | $20.30 | $19.57 | $0.73 | 9,501,120.0 | +0.15% |
| 2023-03 | $19.89 | $18.27 | $1.62 | 13,350,717.0 | +3.76% |
| 2023-02 | $20.54 | $19.02 | $1.52 | 7,065,463.0 | -5.86% |
| 2023-01 | $20.46 | $18.71 | $1.75 | 10,855,525.0 | +8.03% |
0.32%
0.49%
자본화:
|
볼륨(24시간):