Stockscreener 앱 받기
92.35
1.71%
-1.62
Ishares Msci Eafe Etf 주식 (EFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $93.77 | $92.28 | $1.49 | 19,245,216.0 | -1.75% |
| 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% |
| 2025-09-30 | $93.46 | $92.86 | $0.60 | 24,222,500.0 | +0.41% |
| 2025-09-29 | $93.06 | $92.77 | $0.295 | 13,801,790.0 | +0.39% |
| 2025-09-26 | $92.64 | $92.22 | $0.415 | 18,096,100.0 | +0.77% |
| 2025-09-25 | $92.02 | $91.53 | $0.495 | 22,410,754.0 | -0.71% |
| 2025-09-24 | $92.92 | $92.46 | $0.46 | 14,291,524.0 | -0.58% |
| 2025-09-23 | $93.67 | $93.02 | $0.655 | 14,664,877.0 | -0.19% |
| 2025-09-22 | $93.34 | $92.73 | $0.61 | 12,630,042.0 | +0.32% |
| 2025-09-19 | $93.14 | $92.76 | $0.385 | 21,851,217.0 | -0.39% |
| 2025-09-18 | $93.48 | $92.82 | $0.66 | 15,779,953.0 | +0.39% |
| 2025-09-17 | $93.77 | $92.61 | $1.16 | 17,047,776.0 | -0.37% |
| 2025-09-16 | $93.54 | $93.08 | $0.46 | 25,216,544.0 | -0.28% |
| 2025-09-15 | $93.68 | $93.32 | $0.3599 | 17,967,309.0 | +0.67% |
| 2025-09-12 | $93.12 | $92.77 | $0.36 | 10,004,237.0 | -0.40% |
| 2025-09-11 | $93.39 | $92.75 | $0.64 | 11,006,028.0 | +1.06% |
| 2025-09-10 | $92.77 | $92.27 | $0.50 | 11,826,436.0 | -0.02% |
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 | $95.53 | $92.28 | $3.25 | 109,038,973.0 | -1.11% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):