Stockscreener 앱 받기
147.40
0.37%
-0.54
시간 외 거래:
147.45
0.05
+0.03%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $148.1 | $147.3 | $0.78 | 69,153.0 | -0.37% |
| 2026-09-03 | $148.3 | $146.8 | $1.56 | 85,951.0 | +1.32% |
| 2026-09-02 | $146.3 | $145.2 | $1.09 | 55,866.0 | +0.58% |
| 2026-09-01 | $146.2 | $144.8 | $1.41 | 91,731.0 | -1.24% |
| 2026-08-31 | $147.3 | $146.8 | $0.49 | 106,907.0 | -0.23% |
| 2026-08-28 | $148.9 | $147.3 | $1.64 | 265,344.0 | -0.88% |
| 2026-08-27 | $148.9 | $147.4 | $1.54 | 410,964.0 | +1.51% |
| 2026-08-26 | $146.8 | $146.1 | $0.76 | 160,280.0 | -0.11% |
| 2026-08-25 | $146.8 | $146.1 | $0.734 | 92,156.0 | +0.47% |
| 2026-08-24 | $146.4 | $145.8 | $0.595 | 100,205.0 | -0.48% |
| 2026-08-21 | $146.8 | $146.2 | $0.67 | 78,834.0 | +0.66% |
| 2026-08-20 | $146.5 | $145.6 | $0.88 | 71,468.0 | -0.57% |
| 2026-08-19 | $147.3 | $146.4 | $0.90 | 92,696.0 | +0.21% |
| 2026-08-18 | $146.6 | $146.2 | $0.41 | 62,675.0 | -0.82% |
| 2026-08-17 | $148.3 | $147.4 | $0.94 | 57,231.0 | -0.65% |
| 2026-08-14 | $148.8 | $148.1 | $0.6613 | 58,593.0 | +0.01% |
| 2026-08-13 | $148.6 | $147.8 | $0.829 | 41,561.0 | +0.73% |
| 2026-08-12 | $147.5 | $147.0 | $0.47 | 50,154.0 | +0.51% |
| 2026-08-11 | $147.5 | $146.3 | $1.18 | 72,685.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $148.3 | $144.8 | $3.58 | 371,854.0 | +0.28% |
| 2026-08 | $148.9 | $142.1 | $6.86 | 2,437,051.0 | +3.90% |
| 2026-07 | $142.9 | $136.1 | $6.81 | 2,226,565.0 | -0.65% |
| 2026-06 | $144.7 | $137.3 | $7.41 | 2,565,102.0 | -0.46% |
| 2026-05 | $143.7 | $134.8 | $8.89 | 2,551,233.0 | +5.26% |
| 2026-04 | $136.1 | $120.2 | $15.90 | 3,682,069.0 | +12.14% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):