Stockscreener 앱 받기
27.49
0.07%
0.02
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $27.56 | $27.23 | $0.329 | 108,627.0 | +0.07% |
| 2024-11-21 | $27.56 | $27.39 | $0.169 | 53,355.0 | +0.11% |
| 2024-11-20 | $27.49 | $27.36 | $0.13 | 27,555.0 | -0.36% |
| 2024-11-19 | $27.60 | $27.48 | $0.1199 | 69,587.0 | -0.11% |
| 2024-11-18 | $27.63 | $27.38 | $0.25 | 57,571.0 | +1.58% |
| 2024-11-15 | $27.25 | $27.13 | $0.1213 | 52,401.0 | +0.48% |
| 2024-11-14 | $27.20 | $26.97 | $0.23 | 146,124.0 | -0.77% |
| 2024-11-13 | $27.39 | $27.14 | $0.245 | 112,749.0 | -0.22% |
| 2024-11-12 | $27.45 | $27.17 | $0.2824 | 127,729.0 | -1.52% |
| 2024-11-11 | $27.78 | $27.61 | $0.17 | 59,624.0 | -1.14% |
| 2024-11-08 | $28.25 | $27.80 | $0.45 | 67,386.0 | -2.37% |
| 2024-11-07 | $28.84 | $28.59 | $0.25 | 60,570.0 | +1.81% |
| 2024-11-06 | $28.33 | $27.80 | $0.5299 | 114,973.0 | -1.02% |
| 2024-11-05 | $28.49 | $28.26 | $0.2257 | 27,080.0 | +1.46% |
| 2024-11-04 | $28.28 | $28.00 | $0.2799 | 76,007.0 | +0.29% |
| 2024-11-01 | $28.30 | $27.93 | $0.37 | 55,276.0 | +0.36% |
| 2024-10-31 | $27.93 | $27.75 | $0.19 | 33,803.0 | +0.14% |
| 2024-10-30 | $27.95 | $27.78 | $0.1672 | 57,081.0 | -0.78% |
| 2024-10-29 | $28.28 | $28.01 | $0.27 | 35,346.0 | -0.92% |
| 2024-10-28 | $28.34 | $28.19 | $0.1513 | 29,672.0 | +1.03% |
| 2024-10-25 | $28.32 | $27.99 | $0.33 | 50,193.0 | -0.78% |
| 2024-10-24 | $28.27 | $27.95 | $0.3199 | 31,809.0 | +0.68% |
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 연도별 가격 이력
이 심층 분석에서는 Ishares Emerging Markets Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVYE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Emerging Markets Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.84 | $26.97 | $1.87 | 1,325,241.0 | -1.43% |
| 2024-10 | $29.85 | $27.75 | $2.11 | 1,413,914.0 | -2.82% |
| 2024-09 | $29.20 | $26.43 | $2.77 | 1,559,086.0 | +4.44% |
| 2024-08 | $28.00 | $25.32 | $2.68 | 1,523,218.0 | +1.82% |
| 2024-07 | $27.88 | $26.50 | $1.38 | 1,596,031.0 | -0.70% |
| 2024-06 | $28.75 | $26.87 | $1.88 | 2,093,951.0 | -4.60% |
| 2024-05 | $29.70 | $27.02 | $2.68 | 1,981,305.0 | +5.28% |
| 2024-04 | $27.47 | $25.99 | $1.48 | 1,478,890.0 | +3.44% |
| 2024-03 | $27.19 | $26.02 | $1.17 | 1,537,316.0 | +0.00% |
| 2024-02 | $26.83 | $25.54 | $1.29 | 1,966,632.0 | +1.16% |
| 2024-01 | $26.63 | $25.24 | $1.39 | 2,197,563.0 | -2.38% |
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.74 | $25.47 | $1.27 | 2,047,211.0 | +3.92% |
| 2023-11 | $25.84 | $23.51 | $2.33 | 2,325,792.0 | +8.51% |
| 2023-10 | $24.17 | $22.86 | $1.31 | 2,366,765.0 | -1.39% |
| 2023-09 | $25.35 | $23.45 | $1.90 | 1,807,152.0 | -2.85% |
| 2023-08 | $25.69 | $23.95 | $1.74 | 1,336,214.0 | -5.62% |
| 2023-07 | $25.98 | $24.13 | $1.85 | 1,582,141.0 | +6.04% |
| 2023-06 | $25.04 | $23.90 | $1.14 | 1,659,850.0 | +2.38% |
| 2023-05 | $25.48 | $23.77 | $1.71 | 1,812,932.0 | -4.74% |
| 2023-04 | $25.66 | $24.41 | $1.25 | 1,875,203.0 | +2.36% |
| 2023-03 | $25.25 | $23.73 | $1.52 | 2,869,440.0 | +0.45% |
| 2023-02 | $26.23 | $24.43 | $1.80 | 2,874,511.0 | -6.36% |
| 2023-01 | $26.46 | $23.94 | $2.52 | 4,576,891.0 | +8.17% |
Ishares Emerging Markets Dividend Etf 주식 (DVYE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.36 | $23.60 | $1.76 | 3,959,273.0 | -4.74% |
| 2022-11 | $25.35 | $22.85 | $2.50 | 4,102,685.0 | +10.09% |
| 2022-10 | $24.12 | $22.50 | $1.62 | 4,101,952.0 | +1.41% |
| 2022-09 | $26.63 | $22.29 | $4.34 | 3,697,802.0 | -11.58% |
| 2022-08 | $26.67 | $25.05 | $1.62 | 4,952,765.0 | -0.89% |
| 2022-07 | $26.30 | $24.45 | $1.85 | 3,565,352.0 | -2.71% |
| 2022-06 | $30.79 | $26.27 | $4.52 | 3,358,035.0 | -12.59% |
| 2022-05 | $31.03 | $28.30 | $2.73 | 3,636,710.0 | -0.13% |
| 2022-04 | $34.23 | $29.83 | $4.40 | 2,998,397.0 | -6.82% |
| 2022-03 | $35.24 | $30.46 | $4.78 | 8,074,205.0 | -8.04% |
| 2022-02 | $40.67 | $35.10 | $5.57 | 4,889,419.0 | -7.97% |
| 2022-01 | $39.67 | $37.28 | $2.39 | 2,701,979.0 | +0.36% |
0.73%
자본화:
|
볼륨(24시간):