Stockscreener 앱 받기
112.49
0.23%
-0.2605
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $112.5 | $111.8 | $0.6915 | 21,716.0 | -0.23% |
| 2026-05-21 | $112.8 | $111.7 | $1.02 | 3,282.0 | +0.68% |
| 2026-05-20 | $112.0 | $111.0 | $1.02 | 2,815.0 | +1.76% |
| 2026-05-19 | $110.5 | $110.1 | $0.4478 | 5,424.0 | -0.84% |
| 2026-05-18 | $111.3 | $110.7 | $0.605 | 8,181.0 | +0.70% |
| 2026-05-15 | $110.9 | $110.1 | $0.779 | 5,716.0 | -1.58% |
| 2026-05-14 | $113.0 | $112.0 | $0.954 | 2,376.0 | -0.71% |
| 2026-05-13 | $113.0 | $112.4 | $0.56 | 5,017.0 | -0.22% |
| 2026-05-12 | $113.0 | $112.2 | $0.7948 | 8,207.0 | +0.82% |
| 2026-05-11 | $113.4 | $112.1 | $1.32 | 11,269.0 | -0.02% |
| 2026-05-08 | $112.1 | $110.6 | $1.54 | 9,128.0 | +1.13% |
| 2026-05-07 | $112.9 | $110.9 | $2.01 | 6,357.0 | -1.95% |
| 2026-05-06 | $113.1 | $112.6 | $0.55 | 2,234.0 | +1.95% |
| 2026-05-05 | $111.0 | $109.9 | $1.16 | 12,277.0 | +1.17% |
| 2026-05-04 | $110.4 | $109.2 | $1.22 | 31,374.0 | -1.77% |
| 2026-05-01 | $112.0 | $110.8 | $1.15 | 6,004.0 | +1.58% |
| 2026-04-30 | $110.1 | $109.9 | $0.2543 | 1,266.0 | +2.05% |
| 2026-04-29 | $108.1 | $107.5 | $0.68 | 4,031.0 | -1.60% |
| 2026-04-28 | $109.6 | $109.2 | $0.4099 | 1,979.0 | -0.12% |
| 2026-04-27 | $109.8 | $108.8 | $0.99 | 3,432.0 | -0.08% |
| 2026-04-24 | $109.7 | $108.6 | $1.15 | 5,740.0 | +1.97% |
| 2026-04-23 | $108.5 | $106.8 | $1.70 | 2,073.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $113.4 | $109.2 | $4.28 | 163,093.0 | +2.37% |
| 2026-04 | $113.2 | $103.1 | $10.08 | 89,184.0 | +4.97% |
| 2026-03 | $108.0 | $98.31 | $9.68 | 236,034.0 | -3.26% |
| 2026-02 | $122.9 | $107.0 | $15.84 | 219,947.0 | -11.26% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):