Stockscreener 앱 받기
89.45
0.28%
0.25
Ishares Msci Japan Small Cap Etf 주식 (SCJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $89.74 | $89.35 | $0.3942 | 7,320.0 | +0.28% |
| 2025-08-07 | $89.36 | $88.91 | $0.45 | 7,955.0 | +0.64% |
| 2025-08-06 | $88.76 | $88.25 | $0.51 | 4,742.0 | +1.14% |
| 2025-08-05 | $87.77 | $87.53 | $0.24 | 7,786.0 | -0.18% |
| 2025-08-04 | $87.82 | $87.32 | $0.50 | 8,306.0 | +1.57% |
| 2025-08-01 | $86.47 | $85.74 | $0.73 | 41,875.0 | +1.72% |
| 2025-07-31 | $85.32 | $84.75 | $0.57 | 7,889.0 | -0.32% |
| 2025-07-30 | $85.57 | $85.02 | $0.55 | 11,826.0 | +0.54% |
| 2025-07-29 | $85.04 | $84.75 | $0.29 | 20,344.0 | -0.31% |
| 2025-07-28 | $85.21 | $84.93 | $0.28 | 8,789.0 | -1.20% |
| 2025-07-25 | $86.09 | $85.92 | $0.165 | 5,388.0 | -0.20% |
| 2025-07-24 | $86.68 | $86.26 | $0.42 | 5,094.0 | -0.23% |
| 2025-07-23 | $86.81 | $86.44 | $0.3699 | 16,611.0 | +2.26% |
| 2025-07-22 | $84.61 | $84.38 | $0.23 | 4,629.0 | +0.28% |
| 2025-07-21 | $84.44 | $83.99 | $0.45 | 5,370.0 | +1.16% |
| 2025-07-18 | $83.53 | $83.18 | $0.35 | 5,863.0 | -0.73% |
| 2025-07-17 | $84.04 | $83.70 | $0.3404 | 30,132.0 | +0.63% |
| 2025-07-16 | $83.52 | $82.91 | $0.61 | 10,902.0 | +0.61% |
| 2025-07-15 | $83.26 | $82.83 | $0.43 | 4,027.0 | -1.13% |
| 2025-07-14 | $83.92 | $83.82 | $0.0992 | 3,210.0 | +0.29% |
Ishares Msci Japan Small Cap Etf 주식 (SCJ) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Japan Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Japan Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Japan Small Cap Etf 주식 (SCJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $89.74 | $85.74 | $4.00 | 85,304.0 | +5.26% |
| 2025-07 | $86.81 | $82.83 | $3.98 | 223,351.0 | +0.11% |
| 2025-06 | $85.17 | $81.49 | $3.68 | 625,719.0 | +2.62% |
| 2025-05 | $83.32 | $78.91 | $4.41 | 623,202.0 | +3.45% |
| 2025-04 | $80.43 | $68.72 | $11.71 | 1,054,867.0 | +4.22% |
| 2025-03 | $79.42 | $75.29 | $4.13 | 795,806.0 | +2.25% |
| 2025-02 | $76.02 | $73.55 | $2.47 | 658,360.0 | +0.79% |
| 2025-01 | $75.48 | $70.63 | $4.85 | 465,477.0 | +1.78% |
Ishares Msci Japan Small Cap Etf 주식 (SCJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.27 | $72.03 | $5.24 | 663,797.0 | -3.47% |
| 2024-11 | $75.86 | $72.53 | $3.33 | 859,013.0 | +2.38% |
| 2024-10 | $79.28 | $72.18 | $7.10 | 1,956,584.0 | -6.26% |
| 2024-09 | $79.99 | $75.19 | $4.80 | 898,526.0 | +2.55% |
| 2024-08 | $77.80 | $66.23 | $11.57 | 936,703.0 | +1.36% |
| 2024-07 | $75.96 | $70.15 | $5.81 | 539,605.0 | +6.96% |
| 2024-06 | $73.22 | $69.71 | $3.51 | 240,997.0 | -2.26% |
| 2024-05 | $73.94 | $70.59 | $3.35 | 642,261.0 | +1.37% |
| 2024-04 | $75.05 | $70.79 | $4.26 | 1,399,482.0 | -4.43% |
| 2024-03 | $75.91 | $72.67 | $3.24 | 589,787.0 | +2.85% |
| 2024-02 | $73.20 | $70.42 | $2.78 | 829,741.0 | +2.04% |
| 2024-01 | $72.76 | $70.09 | $2.67 | 872,121.0 | -0.79% |
Ishares Msci Japan Small Cap Etf 주식 (SCJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.10 | $69.00 | $3.10 | 361,351.0 | +3.55% |
| 2023-11 | $69.78 | $66.09 | $3.69 | 445,292.0 | +4.43% |
| 2023-10 | $67.83 | $64.40 | $3.43 | 1,257,081.0 | -1.99% |
| 2023-09 | $71.28 | $67.77 | $3.51 | 486,590.0 | -3.36% |
| 2023-08 | $70.41 | $67.25 | $3.16 | 554,882.0 | -0.99% |
| 2023-07 | $71.66 | $66.88 | $4.78 | 948,866.0 | +3.87% |
| 2023-06 | $70.62 | $67.55 | $3.07 | 1,506,994.0 | +1.74% |
| 2023-05 | $70.33 | $66.64 | $3.69 | 894,427.0 | -2.16% |
| 2023-04 | $69.03 | $66.76 | $2.27 | 164,996.0 | +0.64% |
| 2023-03 | $68.25 | $64.89 | $3.36 | 159,528.0 | +3.96% |
| 2023-02 | $68.19 | $65.02 | $3.17 | 69,234.0 | -3.65% |
| 2023-01 | $68.14 | $62.77 | $5.37 | 83,127.0 | +4.91% |
0.63%
0.02%
자본화:
|
볼륨(24시간):