Stockscreener 앱 받기
18.28
0.05%
0.01
Ishares Msci Indonesia Etf 주식 (EIDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $18.28 | $18.18 | $0.095 | 121,298.0 | +0.05% |
| 2025-10-30 | $18.29 | $18.20 | $0.09 | 147,958.0 | -0.27% |
| 2025-10-29 | $18.44 | $18.28 | $0.16 | 284,156.0 | +1.50% |
| 2025-10-28 | $18.08 | $18.01 | $0.07 | 178,197.0 | -0.22% |
| 2025-10-27 | $18.10 | $18.01 | $0.09 | 328,666.0 | -1.15% |
| 2025-10-24 | $18.30 | $18.26 | $0.038 | 337,220.0 | +0.00% |
| 2025-10-23 | $18.31 | $18.19 | $0.12 | 629,916.0 | +2.29% |
| 2025-10-22 | $17.90 | $17.76 | $0.14 | 493,674.0 | -1.54% |
| 2025-10-21 | $18.20 | $18.08 | $0.12 | 630,993.0 | +1.96% |
| 2025-10-20 | $17.84 | $17.69 | $0.155 | 437,604.0 | +3.01% |
| 2025-10-17 | $17.35 | $17.23 | $0.12 | 622,231.0 | -0.35% |
| 2025-10-16 | $17.48 | $17.36 | $0.115 | 306,324.0 | +0.87% |
| 2025-10-15 | $17.23 | $17.13 | $0.10 | 362,169.0 | -0.06% |
| 2025-10-14 | $17.26 | $17.16 | $0.105 | 574,471.0 | -1.99% |
| 2025-10-13 | $17.66 | $17.57 | $0.085 | 316,884.0 | +1.50% |
| 2025-10-10 | $17.64 | $17.27 | $0.365 | 526,225.0 | -1.93% |
| 2025-10-09 | $17.73 | $17.64 | $0.095 | 555,211.0 | +1.15% |
| 2025-10-08 | $17.45 | $17.39 | $0.06 | 126,305.0 | +0.11% |
| 2025-10-07 | $17.55 | $17.41 | $0.135 | 176,629.0 | +0.06% |
| 2025-10-06 | $17.48 | $17.40 | $0.08 | 509,705.0 | -0.06% |
| 2025-10-03 | $17.56 | $17.42 | $0.14 | 1,205,793.0 | -0.06% |
Ishares Msci Indonesia Etf 주식 (EIDO) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Indonesia Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIDO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Indonesia Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Indonesia Etf 주식 (EIDO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.44 | $17.13 | $1.31 | 9,569,769.0 | +4.16% |
| 2025-09 | $18.13 | $17.05 | $1.07 | 17,844,065.0 | -0.68% |
| 2025-08 | $18.89 | $17.55 | $1.34 | 17,194,151.0 | +2.32% |
| 2025-07 | $17.89 | $17.23 | $0.655 | 13,593,873.0 | -2.04% |
| 2025-06 | $18.98 | $16.79 | $2.19 | 14,430,962.0 | -6.62% |
| 2025-05 | $19.18 | $17.27 | $1.91 | 10,998,105.0 | +9.07% |
| 2025-04 | $17.32 | $14.21 | $3.12 | 16,339,216.0 | +6.20% |
| 2025-03 | $17.20 | $15.31 | $1.89 | 19,618,111.0 | +2.13% |
| 2025-02 | $18.36 | $15.81 | $2.55 | 14,944,310.0 | -12.79% |
| 2025-01 | $18.99 | $17.96 | $1.03 | 8,208,167.0 | -0.97% |
Ishares Msci Indonesia Etf 주식 (EIDO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.84 | $18.14 | $2.70 | 8,080,060.0 | -6.84% |
| 2024-11 | $21.43 | $19.70 | $1.73 | 9,211,761.0 | -7.32% |
| 2024-10 | $22.77 | $21.34 | $1.43 | 9,123,354.0 | -4.62% |
| 2024-09 | $23.61 | $21.51 | $2.10 | 12,342,238.0 | +3.35% |
| 2024-08 | $22.15 | $19.30 | $2.85 | 10,251,361.0 | +8.09% |
| 2024-07 | $20.55 | $19.41 | $1.14 | 9,078,913.0 | +4.51% |
| 2024-06 | $20.16 | $18.09 | $2.07 | 11,891,478.0 | -2.48% |
| 2024-05 | $21.31 | $19.62 | $1.69 | 15,080,223.0 | -4.86% |
| 2024-04 | $22.26 | $20.25 | $2.01 | 15,223,783.0 | -7.81% |
| 2024-03 | $23.05 | $22.14 | $0.91 | 8,054,790.0 | +0.72% |
| 2024-02 | $22.90 | $21.82 | $1.08 | 9,456,654.0 | +2.33% |
| 2024-01 | $22.78 | $21.33 | $1.45 | 11,350,308.0 | -2.06% |
Ishares Msci Indonesia Etf 주식 (EIDO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.37 | $21.13 | $1.24 | 7,514,538.0 | +2.62% |
| 2023-11 | $21.91 | $19.95 | $1.97 | 8,745,543.0 | +6.93% |
| 2023-10 | $22.34 | $20.25 | $2.09 | 10,865,356.0 | -8.67% |
| 2023-09 | $23.30 | $22.18 | $1.12 | 11,196,670.0 | -3.26% |
| 2023-08 | $23.46 | $22.62 | $0.84 | 9,794,601.0 | -1.88% |
| 2023-07 | $23.85 | $22.79 | $1.07 | 8,384,208.0 | +1.78% |
| 2023-06 | $23.83 | $22.81 | $1.02 | 8,010,034.0 | -1.41% |
| 2023-05 | $24.77 | $23.34 | $1.43 | 9,778,790.0 | -5.54% |
| 2023-04 | $24.78 | $23.37 | $1.41 | 9,121,054.0 | +5.18% |
| 2023-03 | $23.66 | $21.41 | $2.25 | 14,906,974.0 | +2.71% |
| 2023-02 | $23.67 | $22.81 | $0.86 | 10,510,237.0 | -1.38% |
| 2023-01 | $23.59 | $21.53 | $2.06 | 13,487,653.0 | +3.75% |
0.09%
0.22%
자본화:
|
볼륨(24시간):