Stockscreener 앱 받기
77.25
0.04%
-0.005
Ishares Msci Eafe Etf 주식 (EFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $77.38 | $76.85 | $0.5283 | 4,497,296.0 | -0.00% |
| 2024-11-20 | $77.24 | $76.70 | $0.5383 | 12,147,501.0 | -0.27% |
| 2024-11-19 | $77.59 | $76.79 | $0.805 | 13,041,084.0 | -0.13% |
| 2024-11-18 | $77.69 | $77.02 | $0.675 | 7,708,909.0 | +0.54% |
| 2024-11-15 | $77.33 | $76.96 | $0.37 | 17,215,518.0 | -0.36% |
| 2024-11-14 | $77.97 | $77.33 | $0.645 | 18,580,124.0 | +0.21% |
| 2024-11-13 | $77.46 | $76.80 | $0.66 | 14,783,984.0 | -0.59% |
| 2024-11-12 | $78.42 | $77.32 | $1.10 | 15,986,903.0 | -1.86% |
| 2024-11-11 | $79.45 | $79.10 | $0.35 | 5,658,242.0 | +0.03% |
| 2024-11-08 | $79.38 | $78.78 | $0.60 | 11,484,946.0 | -1.38% |
| 2024-11-07 | $80.34 | $79.84 | $0.50 | 11,540,897.0 | +1.52% |
| 2024-11-06 | $79.16 | $78.42 | $0.735 | 11,605,758.0 | -1.45% |
| 2024-11-05 | $80.30 | $79.59 | $0.705 | 9,506,484.0 | +0.99% |
| 2024-11-04 | $80.03 | $79.39 | $0.64 | 10,139,708.0 | +0.08% |
| 2024-11-01 | $79.86 | $79.31 | $0.5507 | 9,842,847.0 | +0.20% |
| 2024-10-31 | $79.32 | $78.47 | $0.85 | 16,292,939.0 | -0.61% |
| 2024-10-30 | $80.06 | $79.50 | $0.555 | 8,523,453.0 | -0.65% |
| 2024-10-29 | $80.42 | $80.05 | $0.375 | 8,508,032.0 | -0.36% |
| 2024-10-28 | $80.62 | $80.18 | $0.445 | 6,962,968.0 | +0.80% |
| 2024-10-25 | $80.46 | $79.75 | $0.715 | 8,901,385.0 | -0.34% |
| 2024-10-24 | $80.35 | $79.80 | $0.55 | 6,485,251.0 | +0.56% |
| 2024-10-23 | $79.97 | $79.34 | $0.62 | 7,442,953.0 | -1.01% |
| 2024-10-22 | $80.62 | $80.37 | $0.255 | 5,761,407.0 | -0.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $80.34 | $76.70 | $3.64 | 173,740,201.0 | -2.50% |
| 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% |
Ishares Msci Eafe Etf 주식 (EFA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.78 | $65.09 | $3.69 | 469,206,382.0 | -2.21% |
| 2022-11 | $67.35 | $58.06 | $9.29 | 502,291,910.0 | +13.17% |
| 2022-10 | $60.25 | $54.61 | $5.64 | 583,270,361.0 | +5.89% |
| 2022-09 | $63.59 | $55.22 | $8.37 | 577,551,787.0 | -9.22% |
| 2022-08 | $66.77 | $61.68 | $5.09 | 383,967,618.0 | -6.12% |
| 2022-07 | $65.76 | $59.54 | $6.22 | 394,410,215.0 | +5.17% |
| 2022-06 | $70.73 | $61.12 | $9.61 | 595,809,716.0 | -10.74% |
| 2022-05 | $70.47 | $64.63 | $5.84 | 720,578,768.0 | +2.00% |
| 2022-04 | $74.62 | $68.07 | $6.55 | 592,857,996.0 | -6.74% |
| 2022-03 | $75.38 | $66.54 | $8.84 | 829,856,156.0 | +0.52% |
| 2022-02 | $77.90 | $70.98 | $6.92 | 727,205,640.0 | -3.43% |
| 2022-01 | $80.04 | $73.53 | $6.51 | 780,282,815.0 | -3.63% |
0.18%
자본화:
|
볼륨(24시간):