Stockscreener 앱 받기
19.16
0.21%
-0.04
시간 외 거래:
19.16
Ishares Msci Uae Etf 주식 (UAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $19.40 | $19.13 | $0.2699 | 161,871.0 | -0.21% |
| 2025-09-04 | $19.20 | $19.10 | $0.10 | 29,585.0 | +0.89% |
| 2025-09-03 | $19.19 | $18.99 | $0.20 | 138,609.0 | -0.57% |
| 2025-09-02 | $19.27 | $19.01 | $0.2595 | 371,468.0 | -1.24% |
| 2025-08-29 | $19.49 | $19.38 | $0.11 | 67,237.0 | -0.77% |
| 2025-08-28 | $19.68 | $19.51 | $0.1694 | 130,446.0 | -0.76% |
| 2025-08-27 | $19.76 | $19.61 | $0.15 | 169,513.0 | -0.35% |
| 2025-08-26 | $19.87 | $19.54 | $0.335 | 887,828.0 | -0.40% |
| 2025-08-25 | $19.96 | $19.83 | $0.13 | 128,541.0 | -0.65% |
| 2025-08-22 | $20.00 | $19.80 | $0.20 | 156,251.0 | +1.05% |
| 2025-08-21 | $19.81 | $19.73 | $0.0796 | 94,417.0 | -0.24% |
| 2025-08-20 | $19.89 | $19.71 | $0.18 | 170,590.0 | -0.19% |
| 2025-08-19 | $19.93 | $19.82 | $0.11 | 150,150.0 | -0.63% |
| 2025-08-18 | $19.97 | $19.86 | $0.11 | 179,369.0 | +0.30% |
| 2025-08-15 | $19.96 | $19.89 | $0.07 | 88,896.0 | -0.38% |
| 2025-08-14 | $20.02 | $19.83 | $0.195 | 385,558.0 | +0.25% |
| 2025-08-13 | $20.03 | $19.87 | $0.158 | 74,225.0 | -1.09% |
| 2025-08-12 | $20.15 | $20.07 | $0.075 | 141,668.0 | +0.35% |
| 2025-08-11 | $20.16 | $20.00 | $0.16 | 43,281.0 | -0.30% |
| 2025-08-08 | $20.21 | $20.09 | $0.12 | 58,134.0 | +0.20% |
Ishares Msci Uae Etf 주식 (UAE) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Uae Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Uae Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Uae Etf 주식 (UAE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $19.40 | $18.99 | $0.41 | 863,404.0 | -1.14% |
| 2025-08 | $20.27 | $19.38 | $0.89 | 4,232,884.0 | -3.29% |
| 2025-07 | $20.42 | $18.48 | $1.94 | 4,094,547.0 | +7.05% |
| 2025-06 | $18.92 | $16.99 | $1.93 | 4,638,048.0 | +0.81% |
| 2025-05 | $18.72 | $17.71 | $1.01 | 4,920,160.0 | +3.86% |
| 2025-04 | $17.99 | $15.40 | $2.59 | 2,921,045.0 | +5.36% |
| 2025-03 | $17.40 | $16.49 | $0.91 | 5,067,946.0 | -2.75% |
| 2025-02 | $17.69 | $17.03 | $0.66 | 2,997,834.0 | +2.47% |
| 2025-01 | $17.29 | $16.30 | $0.989 | 2,539,521.0 | +3.46% |
Ishares Msci Uae Etf 주식 (UAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.69 | $15.23 | $1.46 | 1,927,688.0 | +5.69% |
| 2024-11 | $15.59 | $15.04 | $0.55 | 1,566,806.0 | +3.08% |
| 2024-10 | $15.30 | $14.56 | $0.741 | 549,011.0 | -0.66% |
| 2024-09 | $15.55 | $14.83 | $0.72 | 1,008,033.0 | +1.27% |
| 2024-08 | $15.02 | $13.57 | $1.45 | 697,288.0 | +2.74% |
| 2024-07 | $14.88 | $13.73 | $1.15 | 544,177.0 | +6.18% |
| 2024-06 | $13.99 | $13.24 | $0.745 | 382,004.0 | -0.79% |
| 2024-05 | $14.75 | $13.57 | $1.18 | 701,118.0 | -3.28% |
| 2024-04 | $15.09 | $14.22 | $0.865 | 301,555.0 | -3.11% |
| 2024-03 | $15.09 | $14.36 | $0.73 | 215,454.0 | +1.58% |
| 2024-02 | $14.99 | $14.45 | $0.54 | 427,454.0 | -1.22% |
| 2024-01 | $15.34 | $14.65 | $0.69 | 618,678.0 | -0.81% |
Ishares Msci Uae Etf 주식 (UAE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.91 | $14.25 | $0.66 | 277,543.0 | +0.27% |
| 2023-11 | $15.01 | $13.98 | $1.03 | 393,865.0 | +7.39% |
| 2023-10 | $15.69 | $13.31 | $2.38 | 1,175,833.0 | -9.74% |
| 2023-09 | $15.61 | $14.65 | $0.9599 | 846,381.0 | +1.73% |
| 2023-08 | $15.48 | $14.92 | $0.56 | 493,604.0 | -2.21% |
| 2023-07 | $15.37 | $14.55 | $0.82 | 328,961.0 | +4.91% |
| 2023-06 | $14.85 | $14.06 | $0.79 | 366,498.0 | +0.41% |
| 2023-05 | $15.31 | $14.37 | $0.94 | 704,008.0 | -5.63% |
| 2023-04 | $15.52 | $14.15 | $1.37 | 509,464.0 | +9.18% |
| 2023-03 | $14.93 | $13.54 | $1.39 | 500,371.0 | -3.34% |
| 2023-02 | $15.16 | $14.38 | $0.78 | 336,434.0 | +0.34% |
| 2023-01 | $15.25 | $14.20 | $1.05 | 498,838.0 | -2.21% |
0.32%
0.49%
자본화:
|
볼륨(24시간):