Stockscreener 앱 받기
60.28
0.02%
-0.010
시간 외 거래:
59.67
-0.61
-1.01%
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $60.63 | $60.22 | $0.42 | 1,397,595.0 | -0.02% |
| 2025-08-08 | $60.34 | $60.08 | $0.255 | 2,086,457.0 | -0.12% |
| 2025-08-07 | $60.81 | $60.10 | $0.71 | 4,142,528.0 | +2.06% |
| 2025-08-06 | $59.26 | $58.59 | $0.665 | 4,036,719.0 | +0.37% |
| 2025-08-05 | $59.30 | $58.83 | $0.47 | 3,552,983.0 | +0.14% |
| 2025-08-04 | $58.96 | $58.70 | $0.26 | 1,981,171.0 | +0.77% |
| 2025-08-01 | $58.82 | $58.09 | $0.73 | 4,491,939.0 | +0.05% |
| 2025-07-31 | $59.04 | $58.27 | $0.77 | 3,339,867.0 | +0.02% |
| 2025-07-30 | $58.82 | $58.19 | $0.635 | 3,920,182.0 | -0.46% |
| 2025-07-29 | $58.75 | $58.40 | $0.35 | 3,891,215.0 | -0.75% |
| 2025-07-28 | $59.15 | $58.94 | $0.2118 | 2,199,165.0 | -0.62% |
| 2025-07-25 | $59.45 | $59.09 | $0.36 | 1,845,577.0 | +0.07% |
| 2025-07-24 | $59.64 | $59.33 | $0.31 | 3,740,911.0 | -0.69% |
| 2025-07-23 | $59.80 | $59.55 | $0.245 | 806,818.0 | +1.84% |
| 2025-07-22 | $58.79 | $58.27 | $0.525 | 2,322,190.0 | -1.08% |
| 2025-07-21 | $59.71 | $59.25 | $0.46 | 2,085,535.0 | +0.20% |
| 2025-07-18 | $59.62 | $59.19 | $0.43 | 3,353,650.0 | -0.40% |
| 2025-07-17 | $59.59 | $59.19 | $0.405 | 5,888,005.0 | +0.85% |
| 2025-07-16 | $59.02 | $58.37 | $0.65 | 3,720,225.0 | +1.22% |
| 2025-07-15 | $58.70 | $58.21 | $0.49 | 3,534,276.0 | +0.80% |
Ishares Msci Taiwan Etf 주식 (EWT) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Taiwan Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Taiwan Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $60.81 | $58.09 | $2.72 | 23,086,987.0 | +3.29% |
| 2025-07 | $59.80 | $57.40 | $2.40 | 70,661,190.0 | +1.67% |
| 2025-06 | $57.99 | $52.22 | $5.77 | 82,079,253.0 | +9.58% |
| 2025-05 | $55.30 | $47.80 | $7.49 | 77,920,769.0 | +10.32% |
| 2025-04 | $48.73 | $39.44 | $9.29 | 83,824,143.0 | +0.00% |
| 2025-03 | $52.20 | $46.67 | $5.53 | 62,684,047.0 | -6.55% |
| 2025-02 | $53.67 | $50.21 | $3.46 | 48,790,724.0 | -1.24% |
| 2025-01 | $54.19 | $49.80 | $4.39 | 71,147,990.0 | -0.60% |
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.57 | $51.31 | $4.26 | 42,945,703.0 | -2.22% |
| 2024-11 | $56.73 | $52.18 | $4.55 | 44,327,104.0 | -1.97% |
| 2024-10 | $57.02 | $52.95 | $4.08 | 77,354,011.0 | +0.65% |
| 2024-09 | $56.56 | $50.07 | $6.49 | 73,887,414.0 | +0.13% |
| 2024-08 | $56.46 | $45.06 | $11.40 | 100,073,210.0 | +1.24% |
| 2024-07 | $57.69 | $50.98 | $6.71 | 104,575,048.0 | -1.94% |
| 2024-06 | $55.38 | $49.86 | $5.52 | 45,541,126.0 | +7.69% |
| 2024-05 | $52.54 | $46.78 | $5.76 | 56,016,064.0 | +6.70% |
| 2024-04 | $49.97 | $45.36 | $4.61 | 88,263,796.0 | -3.12% |
| 2024-03 | $49.15 | $46.33 | $2.82 | 61,462,306.0 | +5.07% |
| 2024-02 | $47.17 | $44.59 | $2.59 | 63,180,159.0 | +3.76% |
| 2024-01 | $45.46 | $42.12 | $3.34 | 80,186,788.0 | -3.00% |
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.19 | $43.40 | $6.79 | 48,418,389.0 | -5.48% |
| 2023-11 | $49.25 | $43.55 | $5.70 | 51,396,199.0 | +11.90% |
| 2023-10 | $46.07 | $43.22 | $2.85 | 63,411,521.0 | -2.31% |
| 2023-09 | $46.43 | $44.01 | $2.42 | 47,264,936.0 | -2.30% |
| 2023-08 | $47.89 | $44.85 | $3.04 | 52,501,359.0 | -4.76% |
| 2023-07 | $49.05 | $45.74 | $3.31 | 50,031,667.0 | +1.83% |
| 2023-06 | $49.05 | $46.11 | $2.94 | 60,506,868.0 | +1.77% |
| 2023-05 | $47.24 | $43.32 | $3.92 | 53,826,760.0 | +5.19% |
| 2023-04 | $45.67 | $42.90 | $2.77 | 45,008,938.0 | -3.11% |
| 2023-03 | $45.84 | $42.58 | $3.27 | 73,190,065.0 | +3.75% |
| 2023-02 | $46.10 | $43.61 | $2.49 | 62,142,553.0 | -2.50% |
| 2023-01 | $45.62 | $40.28 | $5.34 | 61,127,068.0 | +11.58% |
0.20%
자본화:
|
볼륨(24시간):