Stockscreener 앱 받기
40.45
0.42%
-0.1722
Ishares Msci Bic Etf 주식 (BKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $41.10 | $40.37 | $0.73 | 4,810.0 | -0.42% |
| 2024-09-27 | $40.75 | $40.52 | $0.23 | 4,272.0 | +1.01% |
| 2024-09-26 | $40.52 | $40.03 | $0.4943 | 9,951.0 | +4.33% |
| 2024-09-25 | $38.69 | $38.43 | $0.26 | 2,887.0 | -1.28% |
| 2024-09-24 | $39.10 | $38.46 | $0.6351 | 7,482.0 | +4.52% |
| 2024-09-23 | $37.40 | $37.24 | $0.1566 | 1,492.0 | +0.99% |
| 2024-09-20 | $37.15 | $36.98 | $0.17 | 2,041.0 | +0.21% |
| 2024-09-19 | $36.95 | $36.79 | $0.16 | 1,774.0 | +1.90% |
| 2024-09-18 | $36.47 | $36.15 | $0.32 | 2,798.0 | -0.49% |
| 2024-09-17 | $36.48 | $36.41 | $0.069 | 1,092.0 | +0.46% |
| 2024-09-16 | $36.30 | $36.21 | $0.089 | 1,703.0 | +0.39% |
| 2024-09-13 | $36.10 | $36.03 | $0.0679 | 909.0 | +0.33% |
| 2024-09-12 | $35.98 | $35.81 | $0.17 | 1,055.0 | +0.56% |
| 2024-09-11 | $35.79 | $35.40 | $0.39 | 9,442.0 | +0.35% |
| 2024-09-10 | $35.66 | $35.50 | $0.155 | 249.0 | -0.21% |
| 2024-09-09 | $35.80 | $35.58 | $0.2192 | 1,165.0 | +0.37% |
| 2024-09-06 | $35.76 | $35.56 | $0.20 | 847.0 | -1.25% |
| 2024-09-05 | $36.08 | $35.99 | $0.09 | 1,217.0 | -0.29% |
| 2024-09-04 | $36.26 | $36.15 | $0.1098 | 449.0 | +0.10% |
Ishares Msci Bic Etf 주식 (BKF) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Bic Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Bic Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Bic Etf 주식 (BKF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $41.10 | $35.40 | $5.70 | 60,698.0 | +10.89% |
| 2024-08 | $36.83 | $34.56 | $2.27 | 71,125.0 | +1.28% |
| 2024-07 | $37.23 | $35.30 | $1.93 | 124,281.0 | +0.39% |
| 2024-06 | $36.61 | $35.61 | $1.00 | 52,614.0 | -0.14% |
| 2024-05 | $37.88 | $35.23 | $2.65 | 88,838.0 | +2.32% |
| 2024-04 | $35.58 | $33.35 | $2.23 | 49,690.0 | +2.88% |
| 2024-03 | $34.59 | $33.61 | $0.9799 | 254,034.0 | +1.18% |
| 2024-02 | $34.48 | $32.10 | $2.38 | 71,650.0 | +4.57% |
| 2024-01 | $33.92 | $31.84 | $2.08 | 127,243.0 | -5.66% |
Ishares Msci Bic Etf 주식 (BKF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.36 | $33.13 | $1.23 | 88,141.0 | +0.15% |
| 2023-11 | $34.76 | $32.41 | $2.35 | 90,246.0 | +5.03% |
| 2023-10 | $34.27 | $31.94 | $2.32 | 102,597.0 | -3.29% |
| 2023-09 | $35.07 | $33.23 | $1.84 | 130,936.0 | -2.30% |
| 2023-08 | $36.67 | $33.30 | $3.37 | 268,809.0 | -7.43% |
| 2023-07 | $37.25 | $33.61 | $3.64 | 201,852.0 | +8.66% |
| 2023-06 | $35.44 | $32.62 | $2.82 | 115,496.0 | +4.75% |
| 2023-05 | $34.91 | $32.28 | $2.63 | 312,816.0 | -4.50% |
| 2023-04 | $35.12 | $33.18 | $1.94 | 215,492.0 | -1.53% |
| 2023-03 | $35.13 | $32.55 | $2.59 | 287,074.0 | +2.93% |
| 2023-02 | $37.71 | $33.62 | $4.09 | 322,634.0 | -9.22% |
| 2023-01 | $38.62 | $34.68 | $3.94 | 286,247.0 | +8.18% |
Ishares Msci Bic Etf 주식 (BKF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.51 | $33.79 | $1.72 | 269,970.0 | -1.55% |
| 2022-11 | $34.91 | $30.00 | $4.91 | 168,591.0 | +18.34% |
| 2022-10 | $33.60 | $29.08 | $4.52 | 158,301.0 | -7.70% |
| 2022-09 | $36.03 | $31.65 | $4.38 | 281,655.0 | -10.61% |
| 2022-08 | $36.96 | $34.80 | $2.16 | 122,014.0 | +0.90% |
| 2022-07 | $37.44 | $34.56 | $2.88 | 151,223.0 | -4.27% |
| 2022-06 | $38.25 | $35.04 | $3.21 | 129,300.0 | +0.90% |
| 2022-05 | $37.15 | $33.37 | $3.78 | 305,236.0 | +0.77% |
| 2022-04 | $40.68 | $34.74 | $5.94 | 227,952.0 | -5.01% |
| 2022-03 | $41.19 | $33.06 | $8.13 | 463,669.0 | -7.73% |
| 2022-02 | $45.95 | $39.72 | $6.23 | 421,523.0 | -7.39% |
| 2022-01 | $46.63 | $42.76 | $3.87 | 352,421.0 | +0.13% |
0.36%
0.35%
자본화:
|
볼륨(24시간):