Stockscreener 앱 받기
95.41
0.64%
0.6999
Ishares Asia 50 Etf 주식 (AIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $95.45 | $94.86 | $0.595 | 90,775.0 | +0.67% |
| 2025-11-25 | $94.75 | $93.28 | $1.47 | 543,281.0 | +0.32% |
| 2025-11-24 | $94.42 | $92.92 | $1.50 | 59,580.0 | +1.94% |
| 2025-11-21 | $93.19 | $90.95 | $2.24 | 1,229,852.0 | -0.15% |
| 2025-11-20 | $95.96 | $92.53 | $3.43 | 137,838.0 | -1.72% |
| 2025-11-19 | $94.79 | $93.73 | $1.06 | 282,847.0 | -0.41% |
| 2025-11-18 | $95.37 | $94.17 | $1.20 | 870,443.0 | -1.33% |
| 2025-11-17 | $97.28 | $95.73 | $1.55 | 36,138.0 | -1.17% |
| 2025-11-14 | $98.23 | $95.94 | $2.29 | 126,410.0 | -0.47% |
| 2025-11-13 | $99.28 | $97.12 | $2.16 | 132,149.0 | -1.55% |
| 2025-11-12 | $99.56 | $98.83 | $0.73 | 46,008.0 | +0.07% |
| 2025-11-11 | $99.46 | $98.79 | $0.67 | 112,473.0 | -0.26% |
| 2025-11-10 | $99.41 | $98.49 | $0.92 | 157,160.0 | +2.37% |
| 2025-11-07 | $97.11 | $95.28 | $1.83 | 226,234.0 | -0.64% |
| 2025-11-06 | $98.93 | $97.29 | $1.64 | 66,025.0 | -0.98% |
| 2025-11-05 | $99.14 | $97.66 | $1.48 | 653,871.0 | +1.09% |
| 2025-11-04 | $98.79 | $97.59 | $1.20 | 69,310.0 | -2.51% |
| 2025-11-03 | $100.3 | $99.42 | $0.91 | 58,269.0 | +1.15% |
| 2025-10-31 | $99.27 | $98.49 | $0.784 | 49,036.0 | -0.26% |
| 2025-10-30 | $99.78 | $99.06 | $0.7159 | 157,259.0 | -1.50% |
| 2025-10-29 | $101.2 | $100.1 | $1.13 | 218,745.0 | +0.91% |
| 2025-10-28 | $99.95 | $98.96 | $0.99 | 871,298.0 | -0.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $100.3 | $90.95 | $9.38 | 4,898,663.0 | -3.67% |
| 2025-10 | $101.2 | $90.70 | $10.52 | 5,226,039.0 | +4.62% |
| 2025-09 | $94.80 | $84.00 | $10.80 | 2,628,989.0 | +11.48% |
| 2025-08 | $87.26 | $81.52 | $5.74 | 1,421,531.0 | +2.05% |
| 2025-07 | $85.57 | $80.08 | $5.49 | 1,494,843.0 | +2.59% |
| 2025-06 | $81.83 | $74.92 | $6.91 | 1,352,801.0 | +8.56% |
| 2025-05 | $77.36 | $70.35 | $7.01 | 785,774.0 | +6.60% |
| 2025-04 | $72.98 | $59.91 | $13.07 | 2,310,665.0 | -3.18% |
| 2025-03 | $77.49 | $71.29 | $6.20 | 1,123,607.0 | -1.26% |
| 2025-02 | $77.87 | $68.22 | $9.65 | 1,665,068.0 | +4.87% |
| 2025-01 | $71.15 | $65.48 | $5.67 | 503,962.0 | +3.01% |
Ishares Asia 50 Etf 주식 (AIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.18 | $67.49 | $5.69 | 566,808.0 | -1.49% |
| 2024-11 | $75.17 | $68.49 | $6.68 | 1,065,576.0 | -3.17% |
| 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% |
0.85%
자본화:
|
볼륨(24시간):