Stockscreener 앱 받기
109.75
0.41%
0.43
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 |
|---|---|---|---|---|---|
| 2025-05-14 | $110.1 | $109.4 | $0.6903 | 57,299.0 | +0.43% |
| 2025-05-13 | $109.7 | $108.5 | $1.22 | 125,577.0 | +0.89% |
| 2025-05-12 | $108.4 | $107.4 | $1.01 | 207,559.0 | +3.19% |
| 2025-05-09 | $105.6 | $104.8 | $0.86 | 129,472.0 | -0.09% |
| 2025-05-08 | $106.0 | $104.6 | $1.42 | 124,827.0 | +0.81% |
| 2025-05-07 | $104.6 | $103.2 | $1.38 | 95,738.0 | +0.47% |
| 2025-05-06 | $104.5 | $103.4 | $1.08 | 102,705.0 | -0.86% |
| 2025-05-05 | $105.2 | $104.2 | $0.995 | 157,736.0 | -0.17% |
| 2025-05-02 | $105.2 | $104.4 | $0.8569 | 114,502.0 | +1.79% |
| 2025-05-01 | $104.2 | $102.9 | $1.35 | 161,200.0 | +1.21% |
| 2025-04-30 | $102.2 | $99.47 | $2.72 | 117,320.0 | +0.07% |
| 2025-04-29 | $102.0 | $100.8 | $1.14 | 113,114.0 | +0.60% |
| 2025-04-28 | $101.5 | $99.92 | $1.56 | 123,583.0 | -0.06% |
| 2025-04-25 | $101.3 | $99.83 | $1.47 | 125,802.0 | +1.02% |
| 2025-04-24 | $100.3 | $98.19 | $2.08 | 136,737.0 | +2.09% |
| 2025-04-23 | $99.83 | $97.82 | $2.01 | 117,601.0 | +1.62% |
| 2025-04-22 | $96.79 | $95.12 | $1.67 | 172,681.0 | +2.42% |
| 2025-04-21 | $95.58 | $93.24 | $2.34 | 229,165.0 | -2.48% |
| 2025-04-17 | $97.39 | $96.14 | $1.25 | 152,138.0 | -0.13% |
| 2025-04-16 | $98.37 | $95.63 | $2.74 | 132,796.0 | -2.49% |
| 2025-04-15 | $100.2 | $99.02 | $1.16 | 83,283.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $110.1 | $102.9 | $7.20 | 1,276,615.0 | +7.87% |
| 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% |
0.67%
0.59%
자본화:
|
볼륨(24시간):