Stockscreener 앱 받기
111.80
1.61%
1.77
시간 외 거래:
111.84
0.04
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-01-03 | $111.9 | $110.6 | $1.32 | 137,972.0 | +1.61% |
| 2025-01-02 | $111.2 | $109.3 | $1.95 | 164,928.0 | -0.20% |
| 2024-12-31 | $111.4 | $110.1 | $1.25 | 120,771.0 | -0.55% |
| 2024-12-30 | $111.6 | $110.2 | $1.37 | 131,482.0 | -1.08% |
| 2024-12-27 | $112.7 | $111.3 | $1.41 | 86,304.0 | -1.23% |
| 2024-12-26 | $113.6 | $112.9 | $0.769 | 110,439.0 | +0.01% |
| 2024-12-24 | $113.5 | $112.4 | $1.10 | 87,597.0 | +1.08% |
| 2024-12-23 | $112.3 | $111.0 | $1.31 | 144,187.0 | +0.65% |
| 2024-12-20 | $112.4 | $109.6 | $2.81 | 167,689.0 | +1.03% |
| 2024-12-19 | $111.8 | $110.3 | $1.50 | 165,904.0 | -0.04% |
| 2024-12-18 | $114.6 | $110.4 | $4.16 | 160,901.0 | -3.10% |
| 2024-12-17 | $114.1 | $113.6 | $0.5169 | 127,227.0 | -0.52% |
| 2024-12-16 | $114.8 | $114.3 | $0.5799 | 180,498.0 | +0.21% |
| 2024-12-13 | $115.1 | $114.1 | $1.04 | 92,567.0 | -0.56% |
| 2024-12-12 | $115.6 | $115.0 | $0.6083 | 114,290.0 | -0.66% |
| 2024-12-11 | $115.8 | $114.9 | $0.8681 | 64,455.0 | +1.19% |
| 2024-12-10 | $115.0 | $114.2 | $0.7861 | 124,570.0 | -0.31% |
| 2024-12-09 | $115.3 | $114.6 | $0.6642 | 78,839.0 | -0.56% |
| 2024-12-06 | $115.8 | $115.1 | $0.6446 | 73,357.0 | +0.05% |
| 2024-12-05 | $115.6 | $115.2 | $0.3946 | 72,942.0 | -0.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $111.9 | $109.3 | $2.64 | 440,872.0 | +1.41% |
Ishares Msci Kld 400 Social Index Fund 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 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% |
0.77%
자본화:
|
볼륨(24시간):