Stockscreener 앱 받기
110.06
3.61%
3.8312
iShares MSCI Denmark ETF 주식 (EDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $110.4 | $109.9 | $0.49 | 1,334.0 | +3.45% |
| 2025-05-01 | $107.4 | $105.1 | $2.32 | 5,875.0 | -0.73% |
| 2025-04-30 | $107.0 | $105.6 | $1.43 | 2,728.0 | +1.65% |
| 2025-04-29 | $105.4 | $104.7 | $0.72 | 7,058.0 | +1.46% |
| 2025-04-28 | $103.9 | $102.8 | $1.07 | 4,197.0 | +0.12% |
| 2025-04-25 | $103.6 | $102.5 | $1.18 | 8,580.0 | +0.16% |
| 2025-04-24 | $103.7 | $103.0 | $0.6799 | 844.0 | +1.16% |
| 2025-04-23 | $104.6 | $101.8 | $2.83 | 4,162.0 | +1.15% |
| 2025-04-22 | $101.2 | $99.81 | $1.38 | 3,265.0 | +0.31% |
| 2025-04-21 | $101.4 | $99.22 | $2.22 | 16,012.0 | +0.52% |
| 2025-04-17 | $100.9 | $99.96 | $0.9599 | 25,460.0 | -1.29% |
| 2025-04-16 | $102.9 | $101.2 | $1.70 | 2,806.0 | -1.02% |
| 2025-04-15 | $102.7 | $101.8 | $0.85 | 13,545.0 | +1.79% |
| 2025-04-14 | $101.0 | $100.3 | $0.685 | 14,431.0 | +0.47% |
| 2025-04-11 | $100.4 | $98.39 | $2.00 | 3,603.0 | +4.04% |
| 2025-04-10 | $97.27 | $94.56 | $2.71 | 2,432.0 | -1.74% |
| 2025-04-09 | $98.35 | $94.50 | $3.85 | 24,376.0 | +5.26% |
| 2025-04-08 | $95.51 | $92.91 | $2.60 | 3,196.0 | -0.67% |
| 2025-04-07 | $94.38 | $91.32 | $3.06 | 11,608.0 | -0.73% |
| 2025-04-04 | $98.33 | $94.58 | $3.75 | 13,618.0 | -7.16% |
| 2025-04-03 | $102.8 | $101.9 | $0.9446 | 4,004.0 | -1.34% |
| 2025-04-02 | $103.5 | $102.1 | $1.31 | 4,317.0 | +0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $110.4 | $105.1 | $5.26 | 7,209.0 | +2.69% |
| 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% |
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% |
1.46%
자본화:
|
볼륨(24시간):