Stockscreener 앱 받기
127.79
0.58%
0.74
시간 외 거래:
127.79
Ishares Esg Msci Kld 400 Etf 주식 (DSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $128.1 | $127.4 | $0.7255 | 182,837.0 | +0.58% |
| 2025-11-25 | $127.2 | $124.9 | $2.25 | 112,001.0 | +0.73% |
| 2025-11-24 | $126.4 | $124.9 | $1.58 | 173,315.0 | +1.37% |
| 2025-11-21 | $125.8 | $122.8 | $2.99 | 129,080.0 | +1.13% |
| 2025-11-20 | $127.8 | $123.0 | $4.79 | 189,517.0 | -1.74% |
| 2025-11-19 | $126.4 | $124.5 | $1.94 | 177,436.0 | +0.54% |
| 2025-11-18 | $125.4 | $123.6 | $1.80 | 274,439.0 | -1.03% |
| 2025-11-17 | $127.4 | $125.2 | $2.19 | 159,706.0 | -0.76% |
| 2025-11-14 | $127.4 | $125.0 | $2.38 | 289,695.0 | +0.13% |
| 2025-11-13 | $128.5 | $126.4 | $2.13 | 151,690.0 | -2.00% |
| 2025-11-12 | $129.5 | $128.6 | $0.90 | 114,040.0 | +0.15% |
| 2025-11-11 | $129.1 | $128.2 | $0.92 | 93,921.0 | +0.01% |
| 2025-11-10 | $129.2 | $127.6 | $1.61 | 134,686.0 | +1.90% |
| 2025-11-07 | $126.6 | $124.8 | $1.85 | 187,053.0 | -0.16% |
| 2025-11-06 | $128.6 | $126.4 | $2.27 | 83,024.0 | -1.34% |
| 2025-11-05 | $129.3 | $128.1 | $1.25 | 154,438.0 | +0.30% |
| 2025-11-04 | $129.0 | $128.0 | $1.01 | 121,349.0 | -1.53% |
| 2025-11-03 | $130.4 | $129.4 | $0.95 | 105,176.0 | +0.28% |
| 2025-10-31 | $130.3 | $129.1 | $1.15 | 180,936.0 | +0.04% |
| 2025-10-30 | $131.1 | $129.7 | $1.44 | 95,236.0 | -0.80% |
| 2025-10-29 | $131.5 | $130.1 | $1.49 | 253,513.0 | +0.15% |
| 2025-10-28 | $131.0 | $130.0 | $0.975 | 117,680.0 | +0.58% |
Ishares Esg Msci Kld 400 Etf 주식 (DSI) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Msci Kld 400 Etf 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 Esg Msci Kld 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Msci Kld 400 Etf 주식 (DSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $130.4 | $122.8 | $7.62 | 3,016,240.0 | -1.52% |
| 2025-10 | $131.5 | $123.6 | $7.91 | 2,822,116.0 | +3.03% |
| 2025-09 | $126.0 | $119.2 | $6.81 | 2,459,518.0 | +3.75% |
| 2025-08 | $122.5 | $117.5 | $4.95 | 1,612,463.0 | +1.32% |
| 2025-07 | $121.8 | $115.5 | $6.26 | 1,922,208.0 | +3.15% |
| 2025-06 | $116.4 | $109.8 | $6.58 | 2,036,223.0 | +4.83% |
| 2025-05 | $112.0 | $102.9 | $9.13 | 2,927,601.0 | +8.87% |
| 2025-04 | $104.0 | $89.16 | $14.81 | 3,611,343.0 | -0.62% |
| 2025-03 | $109.6 | $100.2 | $9.38 | 3,014,061.0 | -6.13% |
| 2025-02 | $113.4 | $107.0 | $6.41 | 2,553,143.0 | -2.59% |
| 2025-01 | $115.7 | $107.8 | $7.89 | 3,509,065.0 | +1.59% |
Ishares Esg Msci Kld 400 Etf 주식 (DSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $115.8 | $109.6 | $6.16 | 2,301,632.0 | -3.02% |
| 2024-11 | $114.8 | $108.0 | $6.81 | 2,392,984.0 | +6.08% |
| 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 Esg Msci Kld 400 Etf 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% |
0.64%
자본화:
|
볼륨(24시간):