Stockscreener 앱 받기
41.55
0.39%
0.16
시간 외 거래:
41.55
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $41.78 | $41.45 | $0.3351 | 2,389,202.0 | +0.39% |
| 2025-09-04 | $41.39 | $41.24 | $0.145 | 2,146,177.0 | +0.51% |
| 2025-09-03 | $41.20 | $40.92 | $0.27 | 3,741,199.0 | +0.68% |
| 2025-09-02 | $41.02 | $40.67 | $0.35 | 2,737,830.0 | -1.35% |
| 2025-08-29 | $41.48 | $41.33 | $0.155 | 1,854,707.0 | -0.26% |
| 2025-08-28 | $41.62 | $41.42 | $0.19 | 2,017,541.0 | -0.22% |
| 2025-08-27 | $41.68 | $41.39 | $0.2898 | 1,039,498.0 | -0.19% |
| 2025-08-26 | $41.77 | $41.58 | $0.185 | 2,473,920.0 | -0.07% |
| 2025-08-25 | $42.07 | $41.77 | $0.30 | 2,219,121.0 | -0.74% |
| 2025-08-22 | $42.15 | $41.77 | $0.38 | 2,307,696.0 | +1.01% |
| 2025-08-21 | $41.70 | $41.54 | $0.165 | 3,546,214.0 | -0.14% |
| 2025-08-20 | $41.77 | $41.57 | $0.205 | 1,630,422.0 | +1.04% |
| 2025-08-19 | $41.37 | $41.19 | $0.1793 | 2,561,647.0 | +0.00% |
| 2025-08-18 | $41.30 | $41.11 | $0.185 | 482,478.0 | +0.05% |
| 2025-08-15 | $41.42 | $41.23 | $0.195 | 1,741,758.0 | -0.55% |
| 2025-08-14 | $41.53 | $41.26 | $0.27 | 1,152,482.0 | +0.34% |
| 2025-08-13 | $41.39 | $41.15 | $0.245 | 1,672,412.0 | +0.80% |
| 2025-08-12 | $41.05 | $40.77 | $0.285 | 853,696.0 | +0.96% |
| 2025-08-11 | $40.67 | $40.52 | $0.145 | 762,400.0 | +0.27% |
| 2025-08-08 | $40.62 | $40.45 | $0.165 | 1,463,455.0 | +0.10% |
Ishares Msci United Kingdom Etf 주식 (EWU) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci United Kingdom Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci United Kingdom Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $41.78 | $40.67 | $1.11 | 13,403,610.0 | +0.22% |
| 2025-08 | $42.15 | $39.60 | $2.55 | 35,071,410.0 | +4.14% |
| 2025-07 | $41.00 | $39.23 | $1.77 | 34,748,716.0 | +0.23% |
| 2025-06 | $40.78 | $38.74 | $2.04 | 28,598,133.0 | -0.50% |
| 2025-05 | $40.16 | $37.78 | $2.38 | 33,106,193.0 | +4.78% |
| 2025-04 | $38.41 | $32.76 | $5.66 | 49,317,962.0 | +1.68% |
| 2025-03 | $38.10 | $36.72 | $1.38 | 30,242,258.0 | +1.16% |
| 2025-02 | $37.09 | $34.99 | $2.09 | 35,867,011.0 | +4.02% |
| 2025-01 | $35.98 | $33.06 | $2.92 | 33,134,781.0 | +5.04% |
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.31 | $33.39 | $2.92 | 27,227,218.0 | -5.45% |
| 2024-11 | $36.15 | $34.31 | $1.84 | 25,210,004.0 | +0.70% |
| 2024-10 | $37.44 | $35.19 | $2.25 | 17,855,595.0 | -4.97% |
| 2024-09 | $37.88 | $36.08 | $1.80 | 16,937,497.0 | -0.32% |
| 2024-08 | $37.68 | $34.11 | $3.57 | 25,030,636.0 | +3.50% |
| 2024-07 | $36.42 | $34.65 | $1.77 | 22,971,069.0 | +3.96% |
| 2024-06 | $36.41 | $34.65 | $1.76 | 18,204,866.0 | -3.96% |
| 2024-05 | $36.77 | $34.55 | $2.21 | 21,165,297.0 | +4.67% |
| 2024-04 | $35.03 | $33.12 | $1.91 | 51,805,671.0 | +1.43% |
| 2024-03 | $34.25 | $32.58 | $1.67 | 43,286,146.0 | +4.46% |
| 2024-02 | $33.03 | $31.57 | $1.46 | 44,308,724.0 | +0.99% |
| 2024-01 | $33.12 | $31.51 | $1.61 | 32,586,546.0 | -1.88% |
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.65 | $32.30 | $1.35 | 28,953,377.0 | +2.04% |
| 2023-11 | $32.55 | $30.40 | $2.15 | 34,190,947.0 | +6.20% |
| 2023-10 | $32.25 | $30.14 | $2.11 | 43,041,980.0 | -3.60% |
| 2023-09 | $32.77 | $31.27 | $1.50 | 37,053,558.0 | -1.12% |
| 2023-08 | $33.17 | $31.25 | $1.92 | 61,654,296.0 | -3.90% |
| 2023-07 | $33.65 | $31.11 | $2.54 | 45,884,134.0 | +2.94% |
| 2023-06 | $33.15 | $31.70 | $1.45 | 43,018,031.0 | +1.41% |
| 2023-05 | $34.05 | $31.68 | $2.37 | 53,917,798.0 | -5.98% |
| 2023-04 | $34.01 | $32.49 | $1.52 | 29,582,161.0 | +5.18% |
| 2023-03 | $32.72 | $30.00 | $2.72 | 49,437,627.0 | -0.06% |
| 2023-02 | $33.18 | $31.79 | $1.39 | 29,145,009.0 | -0.89% |
| 2023-01 | $33.09 | $30.67 | $2.42 | 42,960,129.0 | +6.23% |
0.32%
0.49%
자본화:
|
볼륨(24시간):