Stockscreener 앱 받기
94.49
0.22%
-0.21
시간 외 거래:
94.49
Ishares Msci Eafe Etf 주식 (EFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $94.61 | $94.13 | $0.48 | 19,439,703.0 | -0.22% |
| 2025-10-30 | $95.08 | $94.50 | $0.58 | 13,939,008.0 | -0.44% |
| 2025-10-29 | $95.75 | $94.64 | $1.11 | 17,025,064.0 | -0.56% |
| 2025-10-28 | $95.95 | $95.47 | $0.485 | 9,173,099.0 | -0.04% |
| 2025-10-27 | $95.73 | $95.48 | $0.25 | 10,594,291.0 | +0.69% |
| 2025-10-24 | $95.20 | $94.94 | $0.27 | 8,959,119.0 | +0.16% |
| 2025-10-23 | $95.00 | $94.62 | $0.3786 | 10,571,949.0 | +0.47% |
| 2025-10-22 | $94.76 | $94.05 | $0.71 | 14,054,741.0 | -0.15% |
| 2025-10-21 | $95.00 | $94.55 | $0.45 | 16,627,847.0 | -0.73% |
| 2025-10-20 | $95.38 | $94.93 | $0.445 | 12,032,733.0 | +0.83% |
| 2025-10-17 | $94.57 | $93.92 | $0.6465 | 16,776,780.0 | +0.18% |
| 2025-10-16 | $94.74 | $94.00 | $0.74 | 24,940,307.0 | +0.52% |
| 2025-10-15 | $94.13 | $93.31 | $0.8157 | 14,053,154.0 | +0.48% |
| 2025-10-14 | $93.68 | $92.33 | $1.34 | 15,132,025.0 | +0.45% |
| 2025-10-13 | $93.08 | $92.53 | $0.55 | 11,132,285.0 | +0.80% |
| 2025-10-10 | $93.77 | $92.11 | $1.65 | 26,196,439.0 | -1.84% |
| 2025-10-09 | $94.79 | $93.74 | $1.05 | 10,542,118.0 | -0.82% |
| 2025-10-08 | $94.93 | $94.55 | $0.375 | 11,143,215.0 | +0.30% |
| 2025-10-07 | $95.01 | $94.43 | $0.5782 | 9,063,307.0 | -0.87% |
| 2025-10-06 | $95.53 | $95.14 | $0.38 | 12,670,272.0 | +0.23% |
| 2025-10-03 | $95.27 | $94.84 | $0.42 | 14,002,958.0 | +0.84% |
| 2025-10-02 | $94.60 | $93.87 | $0.73 | 15,296,710.0 | +0.16% |
| 2025-10-01 | $94.27 | $93.86 | $0.4099 | 17,075,177.0 | +0.82% |
Ishares Msci Eafe Etf 주식 (EFA) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Eafe Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Eafe Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Eafe Etf 주식 (EFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $95.95 | $92.11 | $3.84 | 349,882,004.0 | +1.20% |
| 2025-09 | $93.77 | $90.04 | $3.73 | 329,361,598.0 | +2.07% |
| 2025-08 | $93.38 | $86.73 | $6.64 | 263,193,544.0 | +4.52% |
| 2025-07 | $91.57 | $87.35 | $4.22 | 251,449,237.0 | -2.09% |
| 2025-06 | $90.50 | $85.68 | $4.82 | 323,176,008.0 | +0.65% |
| 2025-05 | $89.46 | $84.36 | $5.09 | 263,797,484.0 | +4.79% |
| 2025-04 | $85.03 | $72.14 | $12.89 | 478,686,096.0 | +3.70% |
| 2025-03 | $85.19 | $80.92 | $4.27 | 310,281,339.0 | +0.18% |
| 2025-02 | $82.98 | $77.65 | $5.34 | 218,791,181.0 | +2.95% |
| 2025-01 | $80.32 | $74.24 | $6.08 | 230,438,587.0 | +4.80% |
Ishares Msci Eafe Etf 주식 (EFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $80.62 | $74.37 | $6.25 | 256,454,429.0 | -4.25% |
| 2024-11 | $80.34 | $76.70 | $3.64 | 244,857,857.0 | -0.32% |
| 2024-10 | $83.69 | $78.47 | $5.22 | 196,485,243.0 | -5.27% |
| 2024-09 | $84.56 | $79.38 | $5.18 | 197,662,498.0 | +0.78% |
| 2024-08 | $83.28 | $73.91 | $9.37 | 274,872,648.0 | +3.26% |
| 2024-07 | $81.87 | $77.98 | $3.89 | 246,201,743.0 | +2.59% |
| 2024-06 | $82.16 | $77.36 | $4.80 | 256,985,691.0 | -3.51% |
| 2024-05 | $81.93 | $76.91 | $5.03 | 238,961,955.0 | +5.06% |
| 2024-04 | $79.95 | $75.89 | $4.06 | 346,374,650.0 | -3.24% |
| 2024-03 | $80.06 | $77.25 | $2.81 | 307,502,485.0 | +3.38% |
| 2024-02 | $77.56 | $74.02 | $3.54 | 264,147,728.0 | +2.99% |
| 2024-01 | $75.97 | $72.58 | $3.39 | 328,561,853.0 | -0.45% |
Ishares Msci Eafe Etf 주식 (EFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.66 | $72.23 | $3.43 | 325,464,606.0 | +4.05% |
| 2023-11 | $72.75 | $66.89 | $5.87 | 299,816,555.0 | +8.22% |
| 2023-10 | $69.86 | $65.68 | $4.17 | 439,011,056.0 | -2.90% |
| 2023-09 | $72.18 | $68.08 | $4.10 | 279,254,425.0 | -3.65% |
| 2023-08 | $73.94 | $69.31 | $4.63 | 308,162,230.0 | -3.93% |
| 2023-07 | $74.73 | $69.94 | $4.80 | 263,212,625.0 | +2.70% |
| 2023-06 | $73.91 | $70.81 | $3.10 | 348,121,196.0 | +2.59% |
| 2023-05 | $74.05 | $70.13 | $3.92 | 342,758,766.0 | -4.01% |
| 2023-04 | $73.84 | $71.36 | $2.48 | 268,697,398.0 | +2.94% |
| 2023-03 | $71.68 | $66.07 | $5.61 | 563,176,634.0 | +3.13% |
| 2023-02 | $72.44 | $68.76 | $3.68 | 339,139,293.0 | -3.07% |
| 2023-01 | $71.82 | $65.90 | $5.92 | 414,299,296.0 | +9.00% |
0.29%
자본화:
|
볼륨(24시간):