Stockscreener 앱 받기
83.97
1.02%
0.8504
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $84.09 | $83.48 | $0.614 | 27,364.0 | +1.02% |
| 2026-10-26 | $83.48 | $83.07 | $0.41 | 32,785.0 | +0.40% |
| 2026-10-23 | $82.97 | $82.48 | $0.4899 | 28,239.0 | -0.37% |
| 2026-10-22 | $83.52 | $82.86 | $0.66 | 94,919.0 | -1.30% |
| 2026-10-21 | $84.34 | $83.70 | $0.6398 | 20,460.0 | +0.66% |
| 2026-10-20 | $83.77 | $83.07 | $0.70 | 20,102.0 | +0.66% |
| 2026-10-19 | $83.61 | $82.95 | $0.665 | 41,292.0 | -0.20% |
| 2026-10-16 | $84.28 | $83.15 | $1.13 | 39,013.0 | -0.66% |
| 2026-10-15 | $83.84 | $82.80 | $1.04 | 254,663.0 | +0.88% |
| 2026-10-14 | $83.68 | $82.99 | $0.69 | 28,252.0 | -1.21% |
| 2026-10-13 | $84.73 | $83.80 | $0.93 | 24,799.0 | +0.17% |
| 2026-10-12 | $84.41 | $83.90 | $0.5098 | 18,095.0 | -0.47% |
| 2026-10-09 | $84.41 | $83.81 | $0.604 | 24,849.0 | +0.77% |
| 2026-10-08 | $84.11 | $83.33 | $0.785 | 34,966.0 | -0.79% |
| 2026-10-07 | $84.76 | $83.95 | $0.81 | 32,435.0 | -1.24% |
| 2026-10-06 | $85.88 | $85.39 | $0.4872 | 43,933.0 | +0.23% |
| 2026-10-05 | $85.35 | $84.68 | $0.674 | 27,098.0 | -0.07% |
| 2026-10-02 | $85.47 | $84.86 | $0.605 | 15,081.0 | +1.31% |
| 2026-10-01 | $84.71 | $83.83 | $0.88 | 29,563.0 | -0.54% |
| 2026-09-30 | $85.59 | $84.64 | $0.96 | 47,570.0 | -0.68% |
| 2026-09-29 | $85.29 | $84.75 | $0.535 | 15,807.0 | +0.00% |
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Advanced Msci Eafe Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Advanced Msci Eafe Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $85.88 | $82.48 | $3.40 | 837,908.0 | -0.80% |
| 2026-09 | $87.65 | $83.81 | $3.84 | 1,359,918.0 | -2.24% |
| 2026-08 | $88.06 | $83.80 | $4.26 | 510,043.0 | +3.05% |
| 2026-07 | $85.33 | $81.23 | $4.10 | 3,941,772.0 | -0.67% |
| 2026-06 | $85.57 | $81.46 | $4.11 | 950,218.0 | +1.33% |
| 2026-05 | $84.11 | $78.99 | $5.12 | 1,786,267.0 | +3.69% |
| 2026-04 | $82.88 | $74.56 | $8.31 | 2,871,787.0 | +6.72% |
| 2026-03 | $80.77 | $72.41 | $8.36 | 3,391,101.0 | -8.10% |
| 2026-02 | $82.53 | $78.23 | $4.30 | 386,573.0 | +5.23% |
| 2026-01 | $80.20 | $75.81 | $4.39 | 375,364.0 | +3.81% |
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.86 | $73.93 | $3.93 | 592,771.0 | -0.94% |
| 2025-11 | $77.64 | $72.80 | $4.84 | 473,617.0 | -0.40% |
| 2025-10 | $78.25 | $74.83 | $3.42 | 606,879.0 | +1.41% |
| 2025-09 | $76.35 | $72.84 | $3.51 | 3,685,006.0 | +2.23% |
| 2025-08 | $76.07 | $71.12 | $4.95 | 434,768.0 | +3.22% |
| 2025-07 | $75.64 | $71.75 | $3.89 | 425,326.0 | -3.57% |
| 2025-06 | $75.26 | $71.22 | $4.04 | 544,423.0 | +1.61% |
| 2025-05 | $74.24 | $69.64 | $4.60 | 568,291.0 | +4.58% |
| 2025-04 | $70.08 | $58.82 | $11.26 | 763,464.0 | +4.02% |
| 2025-03 | $70.49 | $66.47 | $4.02 | 748,745.0 | -1.39% |
| 2025-02 | $70.66 | $66.06 | $4.60 | 2,365,839.0 | +1.37% |
| 2025-01 | $68.26 | $63.32 | $4.94 | 710,931.0 | +4.26% |
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.55 | $63.76 | $5.79 | 794,143.0 | -4.56% |
| 2024-11 | $69.23 | $65.47 | $3.76 | 1,583,035.0 | +0.12% |
| 2024-10 | $72.15 | $67.35 | $4.80 | 521,346.0 | -6.00% |
| 2024-09 | $73.20 | $68.31 | $4.89 | 1,158,736.0 | +1.22% |
| 2024-08 | $71.81 | $63.38 | $8.43 | 679,128.0 | +3.04% |
| 2024-07 | $71.29 | $66.71 | $4.58 | 354,437.0 | +2.44% |
| 2024-06 | $71.11 | $66.63 | $4.48 | 489,686.0 | -2.09% |
| 2024-05 | $69.67 | $65.05 | $4.62 | 458,562.0 | +5.21% |
| 2024-04 | $68.65 | $64.18 | $4.47 | 468,454.0 | -3.92% |
| 2024-03 | $69.26 | $66.86 | $2.41 | 686,199.0 | +2.11% |
| 2024-02 | $67.10 | $63.39 | $3.71 | 575,909.0 | +4.30% |
| 2024-01 | $64.86 | $61.91 | $2.95 | 504,315.0 | +0.14% |
0.59%
0.18%
자본화:
|
볼륨(24시간):