Stockscreener 앱 받기
131.70
0.63%
0.83
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $131.7 | $130.9 | $0.8699 | 43,373.0 | +0.66% |
| 2026-04-15 | $131.0 | $129.7 | $1.29 | 255,553.0 | +0.93% |
| 2026-04-14 | $129.7 | $128.4 | $1.30 | 82,883.0 | +1.53% |
| 2026-04-13 | $127.8 | $125.7 | $2.11 | 115,009.0 | +1.32% |
| 2026-04-10 | $126.6 | $125.9 | $0.62 | 87,741.0 | -0.16% |
| 2026-04-09 | $126.4 | $125.0 | $1.41 | 87,391.0 | +0.29% |
| 2026-04-08 | $126.5 | $125.3 | $1.23 | 126,053.0 | +2.44% |
| 2026-04-07 | $122.9 | $121.4 | $1.53 | 186,386.0 | +0.06% |
| 2026-04-06 | $122.9 | $122.1 | $0.78 | 288,967.0 | +0.40% |
| 2026-04-02 | $122.7 | $120.2 | $2.58 | 134,326.0 | +0.15% |
| 2026-04-01 | $122.9 | $121.8 | $1.12 | 148,415.0 | +0.79% |
| 2026-03-31 | $121.3 | $118.9 | $2.43 | 152,951.0 | +3.11% |
| 2026-03-30 | $119.1 | $117.1 | $2.01 | 141,568.0 | -0.36% |
| 2026-03-27 | $119.4 | $117.8 | $1.56 | 207,755.0 | -1.81% |
| 2026-03-26 | $122.1 | $120.1 | $2.04 | 106,536.0 | -1.89% |
| 2026-03-25 | $123.3 | $122.0 | $1.32 | 117,290.0 | +0.55% |
| 2026-03-24 | $122.4 | $121.3 | $1.16 | 155,665.0 | -0.51% |
| 2026-03-23 | $123.8 | $122.2 | $1.59 | 210,166.0 | +1.02% |
| 2026-03-20 | $122.9 | $120.5 | $2.47 | 113,619.0 | -1.61% |
| 2026-03-19 | $123.7 | $122.3 | $1.47 | 101,523.0 | -0.23% |
| 2026-03-18 | $125.0 | $123.4 | $1.63 | 135,275.0 | -1.46% |
| 2026-03-17 | $125.8 | $125.1 | $0.68 | 112,887.0 | +0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $131.7 | $120.2 | $11.57 | 1,556,097.0 | +8.70% |
| 2026-03 | $129.0 | $117.1 | $11.90 | 3,641,191.0 | -5.56% |
| 2026-02 | $131.5 | $126.4 | $5.11 | 2,773,034.0 | -1.91% |
| 2026-01 | $132.9 | $128.1 | $4.83 | 2,530,607.0 | +1.55% |
Ishares Esg Msci Kld 400 Etf 주식 (DSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $130.9 | $126.2 | $4.73 | 3,892,127.0 | +1.35% |
| 2025-11 | $130.4 | $122.8 | $7.62 | 2,958,390.0 | -1.31% |
| 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% |
0.29%
0.16%
자본화:
|
볼륨(24시간):