Stockscreener 앱 받기
73.80
1.61%
1.17
시간 외 거래:
73.74
-0.06
-0.08%
Ishares Asia 50 Etf 주식 (AIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $73.91 | $73.46 | $0.45 | 38,278.0 | +1.61% |
| 2024-11-04 | $73.11 | $72.54 | $0.57 | 14,785.0 | +0.53% |
| 2024-11-01 | $72.81 | $72.05 | $0.755 | 95,174.0 | +1.03% |
| 2024-10-31 | $71.86 | $70.89 | $0.9699 | 26,904.0 | -0.78% |
| 2024-10-30 | $72.52 | $71.87 | $0.65 | 173,198.0 | -1.15% |
| 2024-10-29 | $73.23 | $72.88 | $0.3499 | 24,536.0 | -0.33% |
| 2024-10-28 | $73.42 | $72.88 | $0.5428 | 15,571.0 | -0.08% |
| 2024-10-25 | $73.79 | $73.18 | $0.61 | 24,922.0 | +0.70% |
| 2024-10-24 | $73.01 | $72.44 | $0.57 | 33,428.0 | -0.66% |
| 2024-10-23 | $73.67 | $72.80 | $0.865 | 57,912.0 | -0.22% |
| 2024-10-22 | $73.63 | $73.13 | $0.50 | 21,511.0 | -0.29% |
| 2024-10-21 | $73.74 | $72.98 | $0.76 | 45,627.0 | -1.12% |
| 2024-10-18 | $75.02 | $74.29 | $0.73 | 120,951.0 | +1.17% |
| 2024-10-17 | $73.78 | $73.02 | $0.76 | 76,227.0 | +0.63% |
| 2024-10-16 | $73.38 | $72.92 | $0.46 | 35,495.0 | +1.08% |
| 2024-10-15 | $73.67 | $72.02 | $1.65 | 105,475.0 | -3.17% |
| 2024-10-14 | $75.18 | $74.18 | $1.00 | 46,289.0 | -0.44% |
| 2024-10-11 | $75.20 | $73.78 | $1.42 | 104,525.0 | +1.12% |
| 2024-10-10 | $74.52 | $73.38 | $1.14 | 62,097.0 | +0.08% |
| 2024-10-09 | $74.28 | $73.17 | $1.11 | 113,910.0 | +0.15% |
| 2024-10-08 | $74.46 | $73.13 | $1.33 | 101,672.0 | -4.42% |
Ishares Asia 50 Etf 주식 (AIA) 연도별 가격 이력
이 심층 분석에서는 Ishares Asia 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Asia 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Asia 50 Etf 주식 (AIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $73.91 | $72.05 | $1.86 | 186,515.0 | +3.20% |
| 2024-10 | $77.44 | $70.89 | $6.55 | 2,279,550.0 | -1.07% |
| 2024-09 | $74.85 | $63.46 | $11.39 | 2,924,756.0 | +7.24% |
| 2024-08 | $68.50 | $59.33 | $9.17 | 913,872.0 | +0.87% |
| 2024-07 | $71.95 | $64.28 | $7.67 | 4,329,784.0 | -0.43% |
| 2024-06 | $68.76 | $64.45 | $4.31 | 1,010,387.0 | +4.78% |
| 2024-05 | $68.46 | $61.26 | $7.20 | 1,045,678.0 | +4.33% |
| 2024-04 | $62.50 | $58.02 | $4.48 | 699,075.0 | +1.12% |
| 2024-03 | $61.43 | $57.33 | $4.10 | 1,281,040.0 | +6.10% |
| 2024-02 | $58.53 | $54.48 | $4.05 | 1,047,487.0 | +5.38% |
| 2024-01 | $57.10 | $52.02 | $5.08 | 1,227,979.0 | -6.33% |
Ishares Asia 50 Etf 주식 (AIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.21 | $55.31 | $2.90 | 714,181.0 | +0.99% |
| 2023-11 | $59.56 | $53.86 | $5.70 | 720,775.0 | +6.39% |
| 2023-10 | $57.26 | $53.52 | $3.74 | 2,816,946.0 | -2.71% |
| 2023-09 | $59.48 | $54.60 | $4.88 | 640,903.0 | -4.46% |
| 2023-08 | $62.82 | $56.00 | $6.82 | 695,099.0 | -8.35% |
| 2023-07 | $63.50 | $58.10 | $5.40 | 836,096.0 | +6.28% |
| 2023-06 | $63.21 | $57.79 | $5.42 | 2,054,540.0 | +2.97% |
| 2023-05 | $59.94 | $56.98 | $2.96 | 877,725.0 | -1.43% |
| 2023-04 | $61.76 | $56.91 | $4.85 | 1,034,196.0 | -5.14% |
| 2023-03 | $62.25 | $56.39 | $5.86 | 1,103,167.0 | +6.07% |
| 2023-02 | $66.62 | $58.05 | $8.57 | 5,800,108.0 | -10.02% |
| 2023-01 | $67.50 | $57.64 | $9.86 | 2,158,434.0 | +14.29% |
Ishares Asia 50 Etf 주식 (AIA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $59.48 | $56.22 | $3.26 | 1,358,947.0 | -2.51% |
| 2022-11 | $58.41 | $46.25 | $12.16 | 973,135.0 | +27.02% |
| 2022-10 | $53.12 | $44.42 | $8.70 | 1,843,871.0 | -8.21% |
| 2022-09 | $58.38 | $49.92 | $8.46 | 2,135,151.0 | -15.68% |
| 2022-08 | $61.58 | $57.82 | $3.76 | 5,737,731.0 | -1.84% |
| 2022-07 | $63.12 | $59.42 | $3.70 | 1,256,155.0 | -3.87% |
| 2022-06 | $68.01 | $61.57 | $6.44 | 1,586,015.0 | -4.40% |
| 2022-05 | $66.49 | $59.03 | $7.46 | 3,404,709.0 | +1.88% |
| 2022-04 | $71.26 | $61.37 | $9.89 | 1,391,453.0 | -6.13% |
| 2022-03 | $72.57 | $60.80 | $11.77 | 2,210,756.0 | -5.18% |
| 2022-02 | $79.21 | $70.01 | $9.20 | 1,657,876.0 | -6.49% |
| 2022-01 | $80.69 | $73.18 | $7.51 | 2,008,578.0 | +1.10% |
1.06%
자본화:
|
볼륨(24시간):