Stockscreener 앱 받기
113.61
0.25%
0.28
시간 외 거래:
113.62
0.01
+0.01%
Ishares Msci Kld 400 Social Index Fund 주식 (DSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $113.7 | $113.2 | $0.52 | 145,973.0 | +0.25% |
| 2024-11-21 | $113.6 | $112.0 | $1.60 | 103,167.0 | +0.65% |
| 2024-11-20 | $112.8 | $111.7 | $1.09 | 90,271.0 | -0.20% |
| 2024-11-19 | $112.8 | $111.4 | $1.46 | 161,997.0 | +0.64% |
| 2024-11-18 | $112.4 | $111.5 | $0.86 | 139,074.0 | +0.40% |
| 2024-11-15 | $112.6 | $111.3 | $1.21 | 121,847.0 | -1.45% |
| 2024-11-14 | $114.2 | $113.2 | $1.08 | 86,433.0 | -0.68% |
| 2024-11-13 | $114.5 | $113.8 | $0.725 | 105,041.0 | -0.12% |
| 2024-11-12 | $114.7 | $113.8 | $0.88 | 104,847.0 | -0.29% |
| 2024-11-11 | $114.8 | $114.2 | $0.64 | 74,361.0 | +0.36% |
| 2024-11-08 | $114.4 | $113.8 | $0.625 | 432,363.0 | +0.33% |
| 2024-11-07 | $113.9 | $113.0 | $0.86 | 116,324.0 | +0.99% |
| 2024-11-06 | $112.8 | $111.6 | $1.24 | 77,294.0 | +2.76% |
| 2024-11-05 | $109.7 | $108.5 | $1.18 | 81,767.0 | +1.22% |
| 2024-11-04 | $108.8 | $108.0 | $0.795 | 82,615.0 | -0.10% |
| 2024-11-01 | $109.2 | $108.3 | $0.82 | 80,788.0 | +0.58% |
| 2024-10-31 | $109.3 | $107.8 | $1.53 | 91,791.0 | -2.24% |
| 2024-10-30 | $111.0 | $110.1 | $0.85 | 107,266.0 | -0.05% |
| 2024-10-29 | $110.6 | $109.7 | $0.8168 | 98,653.0 | +0.17% |
| 2024-10-28 | $110.7 | $110.1 | $0.58 | 72,834.0 | +0.13% |
| 2024-10-25 | $110.9 | $109.7 | $1.20 | 170,002.0 | +0.13% |
Ishares Msci Kld 400 Social Index Fund 주식 (DSI) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Kld 400 Social Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Kld 400 Social Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Kld 400 Social Index Fund 주식 (DSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $114.8 | $108.0 | $6.81 | 2,150,135.0 | +5.43% |
| 2024-10 | $111.0 | $106.7 | $4.25 | 2,001,933.0 | -0.95% |
| 2024-09 | $109.2 | $101.4 | $7.75 | 2,394,361.0 | +2.38% |
| 2024-08 | $106.9 | $96.53 | $10.41 | 1,626,377.0 | +1.54% |
| 2024-07 | $108.0 | $102.0 | $5.90 | 2,389,822.0 | +0.77% |
| 2024-06 | $105.2 | $99.84 | $5.40 | 1,473,568.0 | +3.23% |
| 2024-05 | $102.2 | $95.33 | $6.82 | 1,761,879.0 | +4.61% |
| 2024-04 | $101.2 | $94.05 | $7.18 | 2,658,954.0 | -4.60% |
| 2024-03 | $101.2 | $96.96 | $4.20 | 2,624,063.0 | +3.38% |
| 2024-02 | $97.89 | $92.97 | $4.92 | 2,185,900.0 | +5.15% |
| 2024-01 | $94.70 | $89.14 | $5.56 | 3,579,323.0 | +1.85% |
Ishares Msci Kld 400 Social Index Fund 주식 (DSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.39 | $86.62 | $4.77 | 3,070,193.0 | +4.52% |
| 2023-11 | $87.54 | $79.24 | $8.30 | 2,830,807.0 | +10.08% |
| 2023-10 | $83.37 | $77.47 | $5.90 | 3,681,728.0 | -2.80% |
| 2023-09 | $86.66 | $80.18 | $6.48 | 2,027,700.0 | -5.45% |
| 2023-08 | $87.13 | $82.31 | $4.82 | 2,453,197.0 | -1.32% |
| 2023-07 | $87.54 | $83.06 | $4.48 | 2,249,416.0 | +3.66% |
| 2023-06 | $84.75 | $79.14 | $5.61 | 2,358,501.0 | +6.19% |
| 2023-05 | $80.35 | $76.23 | $4.11 | 2,660,954.0 | +1.16% |
| 2023-04 | $78.52 | $76.12 | $2.39 | 2,177,996.0 | +0.46% |
| 2023-03 | $78.06 | $71.82 | $6.24 | 4,433,359.0 | +3.71% |
| 2023-02 | $79.55 | $74.62 | $4.93 | 2,482,056.0 | -2.21% |
| 2023-01 | $77.08 | $70.98 | $6.10 | 6,946,238.0 | +7.12% |
Ishares Msci Kld 400 Social Index Fund 주식 (DSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $77.46 | $70.41 | $7.05 | 7,918,519.0 | -6.50% |
| 2022-11 | $76.78 | $68.46 | $8.32 | 5,585,750.0 | +7.04% |
| 2022-10 | $72.44 | $64.72 | $7.72 | 5,525,004.0 | +7.11% |
| 2022-09 | $77.32 | $66.86 | $10.46 | 5,032,484.0 | -9.85% |
| 2022-08 | $82.06 | $74.29 | $7.77 | 5,998,170.0 | -4.91% |
| 2022-07 | $78.30 | $70.58 | $7.72 | 5,010,078.0 | +8.66% |
| 2022-06 | $79.26 | $69.09 | $10.17 | 7,285,262.0 | -7.95% |
| 2022-05 | $82.05 | $72.08 | $9.97 | 9,180,590.0 | -0.65% |
| 2022-04 | $87.64 | $78.54 | $9.10 | 4,935,714.0 | -9.24% |
| 2022-03 | $88.81 | $79.09 | $9.72 | 7,101,638.0 | +3.12% |
| 2022-02 | $88.48 | $78.61 | $9.87 | 4,876,787.0 | -3.38% |
| 2022-01 | $93.69 | $81.48 | $12.20 | 6,731,322.0 | -6.44% |
0.73%
자본화:
|
볼륨(24시간):