Stockscreener 앱 받기
69.99
0.65%
0.45
시간 외 거래:
69.93
-0.06
-0.09%
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $70.24 | $69.83 | $0.41 | 86,222.0 | +0.65% |
| 2025-12-12 | $70.12 | $69.51 | $0.6131 | 64,497.0 | -1.19% |
| 2025-12-11 | $70.60 | $69.66 | $0.94 | 106,580.0 | +0.60% |
| 2025-12-10 | $70.24 | $69.75 | $0.49 | 144,974.0 | -0.43% |
| 2025-12-09 | $70.31 | $69.90 | $0.415 | 113,441.0 | +1.84% |
| 2025-12-08 | $69.51 | $68.93 | $0.58 | 133,430.0 | -2.23% |
| 2025-12-05 | $70.83 | $70.50 | $0.33 | 135,187.0 | -0.38% |
| 2025-12-04 | $71.10 | $70.74 | $0.3599 | 77,506.0 | +0.33% |
| 2025-12-03 | $71.17 | $70.42 | $0.75 | 418,853.0 | -1.20% |
| 2025-12-02 | $71.92 | $71.16 | $0.76 | 228,747.0 | -1.02% |
| 2025-12-01 | $72.66 | $72.19 | $0.47 | 64,538.0 | -0.78% |
| 2025-11-28 | $73.19 | $72.34 | $0.855 | 254,503.0 | -0.26% |
| 2025-11-26 | $73.03 | $72.46 | $0.57 | 98,987.0 | +1.19% |
| 2025-11-25 | $72.41 | $71.73 | $0.68 | 59,411.0 | +0.14% |
| 2025-11-24 | $72.19 | $71.71 | $0.48 | 121,297.0 | +0.56% |
| 2025-11-21 | $71.82 | $71.25 | $0.57 | 114,752.0 | -1.66% |
| 2025-11-20 | $73.63 | $72.74 | $0.89 | 101,607.0 | -0.79% |
| 2025-11-19 | $73.68 | $73.31 | $0.37 | 57,599.0 | +0.14% |
| 2025-11-18 | $73.57 | $73.05 | $0.5169 | 165,976.0 | -0.79% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI India Small-Cap ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI India Small-Cap ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.66 | $68.93 | $3.73 | 1,660,197.0 | -3.81% |
| 2025-11 | $74.36 | $71.25 | $3.11 | 1,984,648.0 | -1.28% |
| 2025-10 | $75.94 | $72.00 | $3.94 | 4,280,840.0 | +2.76% |
| 2025-09 | $75.65 | $71.51 | $4.14 | 3,172,901.0 | -0.24% |
| 2025-08 | $75.17 | $71.59 | $3.58 | 4,610,380.0 | -1.90% |
| 2025-07 | $78.53 | $73.14 | $5.39 | 4,673,695.0 | -5.05% |
| 2025-06 | $77.18 | $73.25 | $3.93 | 2,978,959.0 | +3.40% |
| 2025-05 | $74.77 | $66.24 | $8.53 | 5,078,745.0 | +7.35% |
| 2025-04 | $71.98 | $63.48 | $8.50 | 4,575,296.0 | +2.11% |
| 2025-03 | $70.10 | $61.54 | $8.56 | 7,373,203.0 | +8.56% |
| 2025-02 | $70.39 | $61.73 | $8.66 | 6,589,187.0 | -10.07% |
| 2025-01 | $77.71 | $67.51 | $10.20 | 7,805,090.0 | -8.78% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.94 | $75.62 | $9.32 | 3,110,787.0 | -8.84% |
| 2024-11 | $83.71 | $78.62 | $5.09 | 4,832,618.0 | +0.13% |
| 2024-10 | $86.45 | $80.02 | $6.43 | 6,125,475.0 | -3.59% |
| 2024-09 | $87.06 | $83.80 | $3.26 | 2,769,309.0 | +1.88% |
| 2024-08 | $84.49 | $78.29 | $6.20 | 3,198,228.0 | +0.55% |
| 2024-07 | $84.25 | $80.49 | $3.76 | 5,126,593.0 | +3.80% |
| 2024-06 | $81.16 | $71.41 | $9.75 | 5,857,640.0 | +7.35% |
| 2024-05 | $76.74 | $72.16 | $4.58 | 8,069,896.0 | +0.09% |
| 2024-04 | $75.90 | $71.41 | $4.49 | 3,722,427.0 | +7.12% |
| 2024-03 | $73.52 | $66.44 | $7.08 | 6,825,585.0 | -3.34% |
| 2024-02 | $74.78 | $70.82 | $3.96 | 3,557,989.0 | -0.98% |
| 2024-01 | $73.98 | $69.97 | $4.01 | 4,855,176.0 | +5.20% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.16 | $66.96 | $3.20 | 3,674,816.0 | +3.73% |
| 2023-11 | $67.40 | $61.66 | $5.74 | 1,581,738.0 | +8.96% |
| 2023-10 | $64.50 | $60.65 | $3.85 | 2,126,239.0 | -2.17% |
| 2023-09 | $65.42 | $62.46 | $2.96 | 2,170,360.0 | -0.58% |
| 2023-08 | $63.75 | $59.54 | $4.21 | 1,317,312.0 | +3.64% |
| 2023-07 | $61.54 | $57.52 | $4.02 | 2,069,337.0 | +5.42% |
| 2023-06 | $58.25 | $54.43 | $3.82 | 757,239.0 | +7.08% |
| 2023-05 | $54.33 | $52.56 | $1.77 | 1,244,852.0 | +2.78% |
| 2023-04 | $52.89 | $49.79 | $3.10 | 468,073.0 | +6.15% |
| 2023-03 | $52.07 | $48.11 | $3.96 | 746,331.0 | -0.62% |
| 2023-02 | $51.83 | $49.78 | $2.05 | 800,614.0 | -3.66% |
| 2023-01 | $53.28 | $50.37 | $2.91 | 1,557,717.0 | +0.37% |
0.38%
0.49%
자본화:
|
볼륨(24시간):