Stockscreener 앱 받기
27.59
0.40%
0.1096
시간 외 거래:
27.54
-0.0489
-0.18%
Ishares Esg Aware Conservative Allocation Etf 주식 (EAOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $27.59 | $27.52 | $0.0689 | 13,567.0 | +0.40% |
| 2025-12-17 | $27.51 | $27.48 | $0.0307 | 784.0 | -0.34% |
| 2025-12-16 | $27.63 | $27.55 | $0.0785 | 10,904.0 | +0.06% |
| 2025-12-15 | $27.56 | $27.56 | $0.00 | 3.00 | +0.05% |
| 2025-12-12 | $27.54 | $27.54 | $0.00 | 24.00 | -0.50% |
| 2025-12-11 | $27.68 | $27.68 | $0.00 | 67.00 | +0.08% |
| 2025-12-10 | $27.66 | $27.56 | $0.1055 | 877.0 | +0.46% |
| 2025-12-09 | $27.54 | $27.54 | $0.00 | 21.00 | -0.13% |
| 2025-12-08 | $27.57 | $27.57 | $0.00 | 315.0 | -0.13% |
| 2025-12-05 | $27.61 | $27.61 | $0.0016 | 297.0 | -0.03% |
| 2025-12-04 | $27.61 | $27.61 | $0.00 | 171.0 | -0.17% |
| 2025-12-03 | $27.66 | $27.64 | $0.0165 | 756.0 | +0.29% |
| 2025-12-02 | $27.58 | $27.58 | $0.00 | 57.00 | -0.08% |
| 2025-12-01 | $27.60 | $27.60 | $0.00 | 26.00 | -0.42% |
| 2025-11-28 | $27.72 | $27.72 | $0.00 | 3.00 | +0.01% |
| 2025-11-26 | $27.72 | $27.71 | $0.0095 | 504.0 | +0.33% |
| 2025-11-25 | $27.62 | $27.61 | $0.0122 | 250.0 | +0.43% |
| 2025-11-24 | $27.50 | $27.47 | $0.0333 | 130.0 | +0.51% |
| 2025-11-21 | $27.37 | $27.37 | $0.00 | 56.00 | +0.47% |
| 2025-11-20 | $27.26 | $27.24 | $0.0221 | 1,707.0 | -0.36% |
| 2025-11-19 | $27.34 | $27.34 | $0.00 | 88.00 | +0.01% |
Ishares Esg Aware Conservative Allocation Etf 주식 (EAOK) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Aware Conservative Allocation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAOK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Aware Conservative Allocation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Aware Conservative Allocation Etf 주식 (EAOK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.68 | $27.48 | $0.2042 | 41,436.0 | -0.46% |
| 2025-11 | $27.72 | $27.24 | $0.4849 | 17,846.0 | +0.14% |
| 2025-10 | $27.87 | $27.27 | $0.6077 | 17,092.0 | +0.96% |
| 2025-09 | $27.42 | $26.75 | $0.6734 | 7,480.0 | +1.71% |
| 2025-08 | $27.02 | $26.61 | $0.409 | 30,215.0 | +1.46% |
| 2025-07 | $26.68 | $26.33 | $0.3425 | 2,573.0 | -0.27% |
| 2025-06 | $26.64 | $26.01 | $0.6339 | 17,702.0 | +2.38% |
| 2025-05 | $26.02 | $25.66 | $0.362 | 7,267.0 | +0.96% |
| 2025-04 | $25.81 | $24.64 | $1.17 | 32,521.0 | +0.17% |
| 2025-03 | $26.14 | $25.56 | $0.5773 | 20,461.0 | -1.42% |
| 2025-02 | $26.13 | $25.70 | $0.433 | 11,759.0 | +1.02% |
| 2025-01 | $25.94 | $25.22 | $0.72 | 13,939.0 | +1.29% |
Ishares Esg Aware Conservative Allocation Etf 주식 (EAOK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.32 | $25.43 | $0.8851 | 4,621.0 | -2.50% |
| 2024-11 | $26.22 | $25.71 | $0.5141 | 19,555.0 | +1.83% |
| 2024-10 | $26.50 | $25.75 | $0.7523 | 10,992.0 | -2.74% |
| 2024-09 | $26.51 | $25.94 | $0.5686 | 3,506.0 | +1.39% |
| 2024-08 | $26.19 | $25.30 | $0.89 | 9,656.0 | +1.60% |
| 2024-07 | $25.77 | $25.14 | $0.6346 | 4,621.0 | +1.69% |
| 2024-06 | $25.44 | $25.06 | $0.3839 | 3,497.0 | +1.03% |
| 2024-05 | $25.24 | $24.51 | $0.7316 | 19,750.0 | +2.28% |
| 2024-04 | $25.12 | $24.36 | $0.7613 | 5,039.0 | -3.17% |
| 2024-03 | $25.27 | $24.91 | $0.3563 | 5,760.0 | +1.32% |
| 2024-02 | $25.03 | $24.52 | $0.5192 | 12,078.0 | +0.36% |
| 2024-01 | $24.88 | $24.51 | $0.3731 | 21,096.0 | -0.16% |
Ishares Esg Aware Conservative Allocation Etf 주식 (EAOK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.96 | $24.12 | $0.838 | 2,507.0 | +3.43% |
| 2023-11 | $24.09 | $23.00 | $1.10 | 13,268.0 | +5.61% |
| 2023-10 | $23.38 | $22.68 | $0.7035 | 1,692.0 | +0.00% |
0.06%
1.34%
자본화:
|
볼륨(24시간):