Stockscreener 앱 받기
229.12
1.04%
-2.4164
시간 외 거래:
228.79
-0.329
-0.14%
Ishares Msci Acwi Low Carbon Target Etf 주식 (CRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $230.6 | $228.7 | $1.84 | 21,348.0 | -1.04% |
| 2025-11-03 | $231.8 | $231.2 | $0.555 | 4,368.0 | +0.15% |
| 2025-10-31 | $231.7 | $230.8 | $0.945 | 4,060.0 | +0.16% |
| 2025-10-30 | $232.4 | $230.8 | $1.53 | 6,970.0 | -0.87% |
| 2025-10-29 | $234.1 | $232.3 | $1.80 | 5,283.0 | -0.26% |
| 2025-10-28 | $233.6 | $232.9 | $0.71 | 4,962.0 | +0.18% |
| 2025-10-27 | $233.0 | $232.3 | $0.7758 | 6,237.0 | +1.03% |
| 2025-10-24 | $231.0 | $230.7 | $0.36 | 5,318.0 | +0.62% |
| 2025-10-23 | $229.6 | $228.6 | $1.02 | 1,615.0 | +0.55% |
| 2025-10-22 | $229.2 | $227.4 | $1.79 | 3,632.0 | -0.60% |
| 2025-10-21 | $229.7 | $229.0 | $0.66 | 6,023.0 | -0.31% |
| 2025-10-20 | $230.1 | $228.3 | $1.80 | 11,141.0 | +1.14% |
| 2025-10-17 | $227.7 | $225.7 | $2.08 | 11,421.0 | +0.49% |
| 2025-10-16 | $228.4 | $225.7 | $2.77 | 4,858.0 | -0.36% |
| 2025-10-15 | $228.3 | $226.6 | $1.74 | 17,330.0 | +0.69% |
| 2025-10-14 | $226.6 | $223.8 | $2.84 | 7,487.0 | -0.16% |
| 2025-10-13 | $226.5 | $225.4 | $1.10 | 9,059.0 | +1.53% |
| 2025-10-10 | $229.1 | $222.6 | $6.48 | 4,675.0 | -2.59% |
| 2025-10-09 | $229.8 | $228.0 | $1.81 | 2,852.0 | -0.53% |
| 2025-10-08 | $229.7 | $228.5 | $1.22 | 3,148.0 | +0.58% |
| 2025-10-07 | $230.0 | $228.2 | $1.82 | 2,629.0 | -0.57% |
Ishares Msci Acwi Low Carbon Target Etf 주식 (CRBN) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Acwi Low Carbon Target Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Acwi Low Carbon Target Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Acwi Low Carbon Target Etf 주식 (CRBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $231.8 | $228.7 | $3.08 | 47,064.0 | -0.90% |
| 2025-10 | $234.1 | $222.6 | $11.52 | 143,064.0 | +1.91% |
| 2025-09 | $227.2 | $215.9 | $11.39 | 351,495.0 | +3.65% |
| 2025-08 | $220.9 | $209.9 | $11.08 | 121,252.0 | +2.63% |
| 2025-07 | $216.9 | $210.9 | $6.01 | 107,425.0 | +0.68% |
| 2025-06 | $211.8 | $202.2 | $9.60 | 202,907.0 | +4.28% |
| 2025-05 | $204.7 | $192.5 | $12.27 | 182,493.0 | +5.71% |
| 2025-04 | $192.8 | $166.8 | $26.03 | 281,173.0 | +0.50% |
| 2025-03 | $200.2 | $188.6 | $11.62 | 218,425.0 | -3.72% |
| 2025-02 | $204.1 | $195.6 | $8.55 | 148,799.0 | -0.49% |
| 2025-01 | $201.8 | $189.5 | $12.28 | 185,392.0 | +3.07% |
Ishares Msci Acwi Low Carbon Target Etf 주식 (CRBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $204.3 | $191.9 | $12.36 | 149,576.0 | -3.20% |
| 2024-11 | $200.9 | $192.9 | $8.03 | 142,968.0 | +4.24% |
| 2024-10 | $198.2 | $192.5 | $5.71 | 207,574.0 | -1.74% |
| 2024-09 | $197.1 | $183.9 | $13.25 | 113,456.0 | +2.38% |
| 2024-08 | $191.7 | $173.1 | $18.60 | 199,815.0 | +2.62% |
| 2024-07 | $191.0 | $181.9 | $9.11 | 195,743.0 | +1.86% |
| 2024-06 | $184.4 | $179.7 | $4.64 | 126,054.0 | +1.36% |
| 2024-05 | $183.4 | $171.9 | $11.49 | 162,676.0 | +4.71% |
| 2024-04 | $179.7 | $169.5 | $10.27 | 152,740.0 | -3.80% |
| 2024-03 | $180.2 | $173.6 | $6.56 | 168,377.0 | +2.83% |
| 2024-02 | $175.1 | $166.7 | $8.41 | 251,835.0 | +4.97% |
| 2024-01 | $168.7 | $161.8 | $6.91 | 158,210.0 | +0.49% |
Ishares Msci Acwi Low Carbon Target Etf 주식 (CRBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $166.3 | $158.8 | $7.48 | 419,046.0 | +3.86% |
| 2023-11 | $159.7 | $146.6 | $13.11 | 179,003.0 | +8.77% |
| 2023-10 | $153.2 | $143.5 | $9.68 | 158,842.0 | -2.50% |
| 2023-09 | $158.1 | $148.6 | $9.55 | 179,083.0 | -4.46% |
| 2023-08 | $161.0 | $151.6 | $9.46 | 213,017.0 | -2.68% |
| 2023-07 | $161.8 | $153.1 | $8.70 | 230,890.0 | +3.33% |
| 2023-06 | $157.1 | $149.3 | $7.80 | 261,903.0 | +4.81% |
| 2023-05 | $151.9 | $147.4 | $4.50 | 572,603.0 | -0.91% |
| 2023-04 | $150.7 | $146.9 | $3.83 | 163,085.0 | +1.79% |
| 2023-03 | $148.0 | $138.4 | $9.66 | 247,075.0 | +2.80% |
| 2023-02 | $151.9 | $142.8 | $9.16 | 180,839.0 | -3.08% |
| 2023-01 | $149.2 | $137.5 | $11.69 | 292,393.0 | +7.49% |
0.30%
자본화:
|
볼륨(24시간):