Stockscreener 앱 받기
84.22
0.41%
-0.35
시간 외 거래:
84.22
iShares Core MSCI EAFE ETF 주식 (IEFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $84.42 | $84.11 | $0.3083 | 8,608,068.0 | -0.41% |
| 2025-08-08 | $84.72 | $84.33 | $0.3899 | 6,781,662.0 | +0.55% |
| 2025-08-07 | $84.32 | $83.72 | $0.5996 | 9,199,540.0 | +0.88% |
| 2025-08-06 | $83.49 | $83.09 | $0.392 | 7,746,730.0 | +0.68% |
| 2025-08-05 | $82.97 | $82.53 | $0.44 | 10,003,387.0 | +0.00% |
| 2025-08-04 | $82.82 | $82.46 | $0.36 | 8,223,322.0 | +1.37% |
| 2025-08-01 | $81.82 | $81.17 | $0.65 | 14,831,922.0 | -0.21% |
| 2025-07-31 | $82.38 | $81.66 | $0.72 | 15,380,297.0 | -0.93% |
| 2025-07-30 | $83.21 | $82.33 | $0.875 | 10,386,058.0 | -0.67% |
| 2025-07-29 | $83.41 | $83.07 | $0.34 | 11,592,313.0 | -0.25% |
| 2025-07-28 | $83.91 | $83.24 | $0.67 | 9,074,871.0 | -1.59% |
| 2025-07-25 | $84.78 | $84.16 | $0.62 | 8,245,746.0 | -0.13% |
| 2025-07-24 | $85.25 | $84.86 | $0.39 | 13,699,845.0 | -0.75% |
| 2025-07-23 | $85.53 | $85.27 | $0.26 | 8,702,407.0 | +2.42% |
| 2025-07-22 | $83.57 | $82.94 | $0.63 | 16,733,192.0 | +0.54% |
| 2025-07-21 | $83.45 | $82.84 | $0.61 | 8,420,733.0 | +0.58% |
| 2025-07-18 | $83.15 | $82.49 | $0.6599 | 10,581,527.0 | -0.22% |
| 2025-07-17 | $82.81 | $82.31 | $0.505 | 7,672,903.0 | +0.17% |
| 2025-07-16 | $82.60 | $81.94 | $0.66 | 18,050,160.0 | +0.52% |
| 2025-07-15 | $83.09 | $82.16 | $0.935 | 7,420,218.0 | -1.06% |
iShares Core MSCI EAFE ETF 주식 (IEFA) 연도별 가격 이력
이 심층 분석에서는 iShares Core MSCI EAFE ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares Core MSCI EAFE ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares Core MSCI EAFE ETF 주식 (IEFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $84.72 | $81.17 | $3.55 | 74,002,699.0 | +2.87% |
| 2025-07 | $85.53 | $81.66 | $3.88 | 219,035,967.0 | -1.93% |
| 2025-06 | $84.22 | $79.82 | $4.40 | 220,236,627.0 | +1.11% |
| 2025-05 | $83.19 | $78.35 | $4.84 | 197,363,909.0 | +4.89% |
| 2025-04 | $78.95 | $66.95 | $12.00 | 340,806,108.0 | +4.04% |
| 2025-03 | $78.95 | $75.01 | $3.94 | 273,844,300.0 | +0.36% |
| 2025-02 | $76.89 | $72.16 | $4.73 | 159,904,475.0 | +2.45% |
| 2025-01 | $74.61 | $69.00 | $5.61 | 189,601,379.0 | +4.70% |
iShares Core MSCI EAFE ETF 주식 (IEFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.11 | $69.22 | $5.89 | 173,652,651.0 | -4.52% |
| 2024-11 | $74.89 | $71.49 | $3.40 | 186,913,236.0 | -0.18% |
| 2024-10 | $78.10 | $73.14 | $4.96 | 145,795,407.0 | -5.47% |
| 2024-09 | $78.83 | $73.97 | $4.85 | 132,667,875.0 | +1.11% |
| 2024-08 | $77.44 | $68.74 | $8.70 | 156,592,953.0 | +3.22% |
| 2024-07 | $75.98 | $72.45 | $3.53 | 126,757,205.0 | +2.95% |
| 2024-06 | $76.20 | $71.78 | $4.42 | 148,207,949.0 | -3.72% |
| 2024-05 | $76.11 | $71.48 | $4.63 | 123,630,457.0 | +5.08% |
| 2024-04 | $74.34 | $70.55 | $3.79 | 196,907,193.0 | -3.26% |
| 2024-03 | $74.43 | $71.81 | $2.62 | 179,733,483.0 | +3.37% |
| 2024-02 | $72.09 | $68.88 | $3.22 | 166,065,019.0 | +2.76% |
| 2024-01 | $70.74 | $67.64 | $3.10 | 171,128,528.0 | -0.68% |
iShares Core MSCI EAFE ETF 주식 (IEFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.66 | $67.37 | $3.29 | 167,280,537.0 | +4.15% |
| 2023-11 | $67.91 | $62.33 | $5.58 | 162,715,743.0 | +8.32% |
| 2023-10 | $65.13 | $61.15 | $3.98 | 225,782,701.0 | -3.09% |
| 2023-09 | $67.53 | $63.62 | $3.91 | 152,229,706.0 | -3.83% |
| 2023-08 | $69.11 | $64.82 | $4.29 | 157,227,967.0 | -3.80% |
| 2023-07 | $69.85 | $65.25 | $4.60 | 134,874,062.0 | +3.04% |
| 2023-06 | $68.96 | $66.03 | $2.93 | 174,799,170.0 | +2.23% |
| 2023-05 | $69.22 | $65.54 | $3.68 | 175,642,486.0 | -3.98% |
| 2023-04 | $68.96 | $66.61 | $2.35 | 146,615,979.0 | +2.87% |
| 2023-03 | $67.02 | $61.94 | $5.08 | 262,874,876.0 | +2.80% |
| 2023-02 | $68.00 | $64.44 | $3.56 | 164,889,886.0 | -3.04% |
| 2023-01 | $67.38 | $61.89 | $5.49 | 268,385,430.0 | +8.81% |
0.20%
자본화:
|
볼륨(24시간):