Stockscreener 앱 받기
72.92
1.80%
-1.3376
시장 영업 전:
72.92
-0.0021
-0.00%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $74.70 | $72.80 | $1.90 | 25,453.0 | -1.80% |
| 2025-11-19 | $74.73 | $73.87 | $0.8625 | 43,680.0 | +0.03% |
| 2025-11-18 | $74.58 | $73.93 | $0.6493 | 22,287.0 | -1.50% |
| 2025-11-17 | $76.16 | $75.18 | $0.9787 | 18,218.0 | -1.31% |
| 2025-11-14 | $76.62 | $75.99 | $0.63 | 9,054.0 | -0.30% |
| 2025-11-13 | $77.40 | $76.48 | $0.9155 | 19,567.0 | -1.26% |
| 2025-11-12 | $77.64 | $77.47 | $0.17 | 11,485.0 | +0.46% |
| 2025-11-11 | $77.33 | $76.88 | $0.45 | 24,153.0 | +0.71% |
| 2025-11-10 | $76.73 | $76.19 | $0.535 | 18,619.0 | +1.08% |
| 2025-11-07 | $76.06 | $75.33 | $0.7249 | 14,587.0 | +0.13% |
| 2025-11-06 | $76.25 | $75.67 | $0.58 | 52,705.0 | -0.84% |
| 2025-11-05 | $76.58 | $75.83 | $0.7481 | 14,827.0 | +0.57% |
| 2025-11-04 | $76.08 | $75.94 | $0.14 | 22,066.0 | -1.23% |
| 2025-11-03 | $76.98 | $76.71 | $0.27 | 44,220.0 | +0.13% |
| 2025-10-31 | $77.16 | $76.64 | $0.5199 | 38,218.0 | -0.39% |
| 2025-10-30 | $77.39 | $76.98 | $0.415 | 16,948.0 | -0.38% |
| 2025-10-29 | $77.93 | $77.08 | $0.8499 | 11,571.0 | -0.78% |
| 2025-10-28 | $78.25 | $77.81 | $0.4385 | 5,948.0 | -0.27% |
| 2025-10-27 | $78.24 | $78.02 | $0.22 | 13,987.0 | +0.74% |
| 2025-10-24 | $77.74 | $77.60 | $0.14 | 22,688.0 | +0.16% |
| 2025-10-23 | $77.55 | $77.01 | $0.5413 | 49,334.0 | +0.62% |
| 2025-10-22 | $77.38 | $76.73 | $0.65 | 19,704.0 | -0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $77.64 | $72.80 | $4.84 | 366,374.0 | -5.06% |
| 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% |
Ishares Esg Advanced Msci Eafe Etf 주식 (DMXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.37 | $60.69 | $3.68 | 503,497.0 | +4.86% |
| 2023-11 | $61.38 | $54.99 | $6.39 | 1,106,083.0 | +10.06% |
| 2023-10 | $57.94 | $54.23 | $3.71 | 897,960.0 | -3.05% |
| 2023-09 | $60.16 | $56.26 | $3.90 | 464,059.0 | -4.53% |
| 2023-08 | $61.76 | $57.85 | $3.91 | 515,784.0 | -4.14% |
| 2023-07 | $62.66 | $58.68 | $3.98 | 620,743.0 | +2.41% |
| 2023-06 | $62.13 | $59.31 | $2.82 | 441,049.0 | +2.23% |
| 2023-05 | $61.75 | $59.09 | $2.66 | 410,851.0 | -2.39% |
| 2023-04 | $61.04 | $58.96 | $2.08 | 353,529.0 | +2.43% |
| 2023-03 | $59.63 | $54.90 | $4.73 | 288,435.0 | +0.00% |
0.93%
자본화:
|
볼륨(24시간):