Stockscreener 앱 받기
61.44
3.64%
-2.32
시간 외 거래:
61.44
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $62.17 | $61.37 | $0.80 | 388,010.0 | -3.64% |
| 2025-11-03 | $64.00 | $63.36 | $0.64 | 251,045.0 | -0.02% |
| 2025-10-31 | $64.27 | $63.57 | $0.6999 | 241,478.0 | -0.93% |
| 2025-10-30 | $64.58 | $63.62 | $0.955 | 232,548.0 | -0.59% |
| 2025-10-29 | $66.39 | $64.50 | $1.89 | 453,882.0 | -0.74% |
| 2025-10-28 | $65.38 | $64.31 | $1.07 | 84,161.0 | +1.60% |
| 2025-10-27 | $64.49 | $63.59 | $0.90 | 371,726.0 | -1.50% |
| 2025-10-24 | $65.49 | $64.71 | $0.78 | 175,059.0 | +0.39% |
| 2025-10-23 | $65.08 | $64.65 | $0.43 | 214,352.0 | +2.12% |
| 2025-10-22 | $63.83 | $62.84 | $0.995 | 610,693.0 | +0.49% |
| 2025-10-21 | $63.79 | $63.14 | $0.65 | 386,222.0 | -4.44% |
| 2025-10-20 | $66.37 | $65.77 | $0.60 | 128,584.0 | +1.22% |
| 2025-10-17 | $65.84 | $64.82 | $1.02 | 276,338.0 | -2.85% |
| 2025-10-16 | $67.71 | $66.47 | $1.24 | 108,239.0 | +1.97% |
| 2025-10-15 | $66.27 | $65.37 | $0.90 | 224,242.0 | +1.10% |
| 2025-10-14 | $65.95 | $64.51 | $1.44 | 142,556.0 | -1.06% |
| 2025-10-13 | $66.20 | $65.38 | $0.82 | 197,326.0 | +4.25% |
| 2025-10-10 | $65.23 | $63.16 | $2.08 | 331,680.0 | -2.67% |
| 2025-10-09 | $66.80 | $64.63 | $2.17 | 343,521.0 | -2.60% |
| 2025-10-08 | $66.80 | $66.08 | $0.725 | 131,562.0 | +3.10% |
| 2025-10-07 | $65.39 | $64.65 | $0.74 | 103,557.0 | -0.81% |
Ishares Msci South Africa Etf 주식 (EZA) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci South Africa Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EZA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci South Africa Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $64.00 | $61.37 | $2.63 | 1,027,065.0 | -3.65% |
| 2025-10 | $67.71 | $62.84 | $4.87 | 5,892,902.0 | -0.51% |
| 2025-09 | $64.10 | $56.28 | $7.82 | 2,531,994.0 | +11.15% |
| 2025-08 | $58.85 | $53.00 | $5.85 | 3,334,446.0 | +8.71% |
| 2025-07 | $56.27 | $52.74 | $3.53 | 2,894,141.0 | -1.30% |
| 2025-06 | $54.94 | $51.27 | $3.67 | 2,823,567.0 | +2.95% |
| 2025-05 | $53.44 | $49.03 | $4.41 | 3,070,376.0 | +5.43% |
| 2025-04 | $49.65 | $39.74 | $9.91 | 4,686,780.0 | +2.89% |
| 2025-03 | $48.93 | $44.33 | $4.60 | 1,897,062.0 | +8.40% |
| 2025-02 | $47.05 | $43.34 | $3.71 | 6,443,294.0 | +1.49% |
| 2025-01 | $44.74 | $40.36 | $4.38 | 3,179,543.0 | +4.39% |
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.69 | $41.99 | $7.70 | 3,361,183.0 | -11.17% |
| 2024-11 | $50.86 | $46.16 | $4.70 | 3,044,941.0 | -3.87% |
| 2024-10 | $50.80 | $47.97 | $2.83 | 2,603,172.0 | -2.06% |
| 2024-09 | $51.68 | $44.70 | $6.98 | 4,450,119.0 | +7.33% |
| 2024-08 | $47.98 | $41.71 | $6.27 | 2,709,779.0 | +3.19% |
| 2024-07 | $45.69 | $42.14 | $3.55 | 4,256,549.0 | +5.06% |
| 2024-06 | $44.69 | $39.55 | $5.14 | 5,469,085.0 | +6.73% |
| 2024-05 | $44.49 | $40.13 | $4.36 | 3,731,094.0 | +1.17% |
| 2024-04 | $41.38 | $38.14 | $3.24 | 4,322,747.0 | +2.43% |
| 2024-03 | $39.94 | $37.35 | $2.59 | 3,463,003.0 | +5.44% |
| 2024-02 | $40.03 | $36.71 | $3.32 | 2,806,025.0 | -5.28% |
| 2024-01 | $41.19 | $36.99 | $4.20 | 3,316,700.0 | -6.15% |
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.22 | $38.33 | $3.89 | 4,212,464.0 | +3.34% |
| 2023-11 | $41.59 | $37.37 | $4.22 | 4,475,315.0 | +8.16% |
| 2023-10 | $39.41 | $35.76 | $3.65 | 5,214,613.0 | -0.61% |
| 2023-09 | $40.08 | $37.06 | $3.02 | 3,613,638.0 | -3.81% |
| 2023-08 | $43.87 | $38.19 | $5.68 | 4,317,139.0 | -12.31% |
| 2023-07 | $45.02 | $37.92 | $7.10 | 3,409,410.0 | +12.12% |
| 2023-06 | $42.49 | $37.38 | $5.11 | 4,126,282.0 | +7.40% |
| 2023-05 | $43.12 | $36.65 | $6.47 | 4,248,831.0 | -13.76% |
| 2023-04 | $43.71 | $41.62 | $2.09 | 4,226,232.0 | +1.73% |
| 2023-03 | $42.75 | $38.59 | $4.16 | 4,600,050.0 | +3.03% |
| 2023-02 | $46.90 | $40.51 | $6.39 | 3,363,570.0 | -9.28% |
| 2023-01 | $47.74 | $43.40 | $4.34 | 5,668,243.0 | +6.51% |
0.30%
자본화:
|
볼륨(24시간):