Stockscreener 앱 받기
127.02
0.09%
-0.1189
시간 외 거래:
126.44
-0.58
-0.46%
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $127.0 | $126.0 | $1.06 | 2,550.0 | -0.09% |
| 2024-09-27 | $127.9 | $127.1 | $0.7811 | 2,857.0 | -1.17% |
| 2024-09-26 | $129.1 | $128.5 | $0.55 | 12,359.0 | +0.39% |
| 2024-09-25 | $129.4 | $128.0 | $1.43 | 2,629.0 | -0.32% |
| 2024-09-24 | $128.5 | $127.2 | $1.40 | 2,054.0 | +0.53% |
| 2024-09-23 | $127.9 | $127.9 | $0.01 | 746.0 | -1.30% |
| 2024-09-20 | $129.7 | $129.0 | $0.71 | 1,707.0 | -2.11% |
| 2024-09-19 | $132.3 | $132.3 | $0.0786 | 1,056.0 | +1.49% |
| 2024-09-18 | $132.2 | $130.3 | $1.87 | 3,865.0 | -0.38% |
| 2024-09-17 | $132.0 | $130.9 | $1.10 | 2,066.0 | -0.89% |
| 2024-09-16 | $132.3 | $131.8 | $0.58 | 3,765.0 | +0.33% |
| 2024-09-13 | $131.8 | $131.6 | $0.175 | 659.0 | +0.97% |
| 2024-09-12 | $130.4 | $129.2 | $1.18 | 1,289.0 | +0.99% |
| 2024-09-11 | $129.2 | $126.8 | $2.38 | 1,921.0 | +2.55% |
| 2024-09-10 | $126.2 | $125.0 | $1.23 | 13,477.0 | -1.23% |
| 2024-09-09 | $127.9 | $127.1 | $0.7487 | 2,422.0 | +0.79% |
| 2024-09-06 | $128.4 | $126.4 | $1.93 | 3,519.0 | -0.85% |
| 2024-09-05 | $128.0 | $127.5 | $0.4976 | 2,235.0 | -0.87% |
| 2024-09-04 | $128.9 | $128.1 | $0.83 | 4,691.0 | +0.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $132.3 | $125.0 | $7.32 | 74,568.0 | -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% |
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.0 | $103.4 | $9.65 | 181,720.0 | +5.17% |
| 2023-11 | $107.0 | $96.87 | $10.09 | 303,505.0 | +9.26% |
| 2023-10 | $103.1 | $95.03 | $8.09 | 374,304.0 | -2.90% |
| 2023-09 | $105.6 | $99.34 | $6.21 | 167,232.0 | -3.81% |
| 2023-08 | $109.4 | $103.7 | $5.69 | 142,824.0 | -2.21% |
| 2023-07 | $109.5 | $103.7 | $5.75 | 139,478.0 | +0.03% |
| 2023-06 | $108.7 | $103.8 | $4.87 | 284,831.0 | +0.76% |
| 2023-05 | $111.8 | $105.2 | $6.52 | 468,562.0 | -3.93% |
| 2023-04 | $111.3 | $103.9 | $7.44 | 567,689.0 | +4.11% |
| 2023-03 | $106.8 | $96.87 | $9.93 | 219,916.0 | +4.63% |
| 2023-02 | $102.9 | $99.85 | $3.02 | 303,048.0 | +1.86% |
| 2023-01 | $102.0 | $96.28 | $5.73 | 678,561.0 | +2.56% |
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $98.14 | $94.08 | $4.06 | 241,220.0 | +3.15% |
| 2022-11 | $94.02 | $81.88 | $12.14 | 176,628.0 | +14.01% |
| 2022-10 | $84.00 | $74.11 | $9.89 | 507,411.0 | +10.94% |
| 2022-09 | $88.30 | $73.02 | $15.28 | 384,727.0 | -13.55% |
| 2022-08 | $94.23 | $85.64 | $8.59 | 941,824.0 | -8.26% |
| 2022-07 | $93.73 | $83.70 | $10.03 | 157,849.0 | +8.56% |
| 2022-06 | $96.22 | $82.29 | $13.93 | 180,799.0 | -9.20% |
| 2022-05 | $97.51 | $85.51 | $12.00 | 218,812.0 | -1.21% |
| 2022-04 | $102.5 | $94.50 | $7.95 | 191,596.0 | -4.57% |
| 2022-03 | $103.2 | $91.27 | $11.89 | 224,662.0 | +2.68% |
| 2022-02 | $104.0 | $91.14 | $12.85 | 277,146.0 | -2.43% |
| 2022-01 | $111.1 | $95.60 | $15.52 | 350,194.0 | -9.49% |
0.36%
0.35%
자본화:
|
볼륨(24시간):