Stockscreener 앱 받기
115.35
0.51%
0.5873
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $115.6 | $114.2 | $1.44 | 7,633.0 | +0.51% |
| 2026-02-12 | $117.4 | $114.2 | $3.26 | 7,872.0 | -1.91% |
| 2026-02-11 | $117.2 | $116.4 | $0.83 | 10,169.0 | -0.50% |
| 2026-02-10 | $118.8 | $117.6 | $1.20 | 6,038.0 | -0.56% |
| 2026-02-09 | $119.2 | $118.0 | $1.19 | 21,310.0 | +0.72% |
| 2026-02-06 | $117.4 | $115.3 | $2.04 | 26,097.0 | +3.82% |
| 2026-02-05 | $114.4 | $113.0 | $1.34 | 5,261.0 | -3.04% |
| 2026-02-04 | $118.8 | $116.3 | $2.47 | 6,882.0 | -1.48% |
| 2026-02-03 | $122.1 | $118.0 | $4.10 | 26,746.0 | -3.54% |
| 2026-02-02 | $122.9 | $121.6 | $1.27 | 7,531.0 | +0.62% |
| 2026-01-30 | $122.7 | $121.9 | $0.7978 | 7,498.0 | -0.80% |
| 2026-01-29 | $123.3 | $121.8 | $1.51 | 6,264.0 | +0.14% |
| 2026-01-28 | $123.9 | $122.6 | $1.34 | 9,691.0 | -2.27% |
| 2026-01-27 | $125.6 | $124.9 | $0.7774 | 14,445.0 | +0.74% |
| 2026-01-26 | $124.7 | $124.0 | $0.745 | 6,310.0 | +1.41% |
| 2026-01-23 | $123.0 | $122.4 | $0.57 | 6,259.0 | +0.06% |
| 2026-01-22 | $123.0 | $122.2 | $0.76 | 8,838.0 | +2.05% |
| 2026-01-21 | $120.5 | $118.3 | $2.14 | 9,761.0 | +0.45% |
| 2026-01-20 | $121.3 | $118.2 | $3.06 | 7,232.0 | -2.38% |
| 2026-01-16 | $122.9 | $121.6 | $1.37 | 10,266.0 | +2.36% |
| 2026-01-15 | $120.1 | $119.5 | $0.60 | 6,361.0 | -1.59% |
iShares MSCI Denmark ETF 주식 (EDEN) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI Denmark ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI Denmark ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $122.9 | $113.0 | $9.86 | 133,172.0 | -5.41% |
| 2026-01 | $125.6 | $115.3 | $10.35 | 161,604.0 | +6.53% |
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.6 | $110.6 | $5.98 | 96,364.0 | +3.32% |
| 2025-11 | $112.0 | $105.4 | $6.57 | 89,144.0 | +2.34% |
| 2025-10 | $113.6 | $108.0 | $5.57 | 83,218.0 | -0.35% |
| 2025-09 | $113.8 | $107.6 | $6.21 | 128,988.0 | -0.62% |
| 2025-08 | $112.3 | $103.9 | $8.37 | 92,289.0 | +5.47% |
| 2025-07 | $119.0 | $103.8 | $15.22 | 449,016.0 | -8.55% |
| 2025-06 | $122.8 | $111.3 | $11.50 | 113,742.0 | -1.41% |
| 2025-05 | $115.5 | $105.1 | $10.36 | 138,188.0 | +7.80% |
| 2025-04 | $107.0 | $91.32 | $15.69 | 175,696.0 | +3.02% |
| 2025-03 | $114.1 | $103.0 | $11.13 | 179,480.0 | -6.26% |
| 2025-02 | $113.7 | $103.0 | $10.75 | 205,429.0 | +4.44% |
| 2025-01 | $108.3 | $102.8 | $5.46 | 247,279.0 | -0.26% |
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.1 | $103.7 | $12.42 | 150,969.0 | -6.62% |
| 2024-11 | $120.8 | $111.2 | $9.65 | 348,073.0 | -4.37% |
| 2024-10 | $125.1 | $117.0 | $8.08 | 510,678.0 | -5.94% |
| 2024-09 | $132.3 | $125.0 | $7.32 | 72,018.0 | -2.40% |
| 2024-08 | $131.0 | $118.9 | $12.06 | 213,802.0 | +1.58% |
| 2024-07 | $129.6 | $122.9 | $6.69 | 148,585.0 | +1.87% |
| 2024-06 | $130.4 | $124.0 | $6.36 | 236,578.0 | -1.90% |
| 2024-05 | $128.6 | $118.6 | $9.94 | 440,390.0 | +7.75% |
| 2024-04 | $122.8 | $116.2 | $6.57 | 304,886.0 | -2.61% |
| 2024-03 | $124.6 | $119.1 | $5.58 | 325,480.0 | +2.79% |
| 2024-02 | $119.7 | $114.3 | $5.34 | 155,565.0 | +3.69% |
| 2024-01 | $115.5 | $110.0 | $5.50 | 310,692.0 | +2.21% |
0.74%
0.47%
자본화:
|
볼륨(24시간):