Stockscreener 앱 받기
47.88
2.02%
0.95
시간 외 거래:
47.88
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $47.95 | $47.65 | $0.2996 | 11,288.0 | +2.02% |
| 2024-11-04 | $47.60 | $46.70 | $0.8949 | 106,988.0 | -0.42% |
| 2024-11-01 | $47.58 | $47.01 | $0.57 | 12,802.0 | -0.17% |
| 2024-10-31 | $47.37 | $47.04 | $0.33 | 1,954.0 | -1.07% |
| 2024-10-30 | $47.88 | $47.52 | $0.3599 | 7,175.0 | +0.00% |
| 2024-10-29 | $47.97 | $47.66 | $0.309 | 5,600.0 | -0.87% |
| 2024-10-28 | $48.33 | $47.88 | $0.45 | 4,646.0 | +0.29% |
| 2024-10-25 | $48.42 | $47.90 | $0.5199 | 2,014.0 | -0.70% |
| 2024-10-24 | $48.54 | $48.34 | $0.20 | 1,626.0 | +0.23% |
| 2024-10-23 | $48.33 | $48.11 | $0.22 | 7,915.0 | -0.86% |
| 2024-10-22 | $48.80 | $48.62 | $0.1815 | 3,540.0 | -0.41% |
| 2024-10-21 | $49.21 | $48.74 | $0.465 | 19,079.0 | -0.73% |
| 2024-10-18 | $49.25 | $48.99 | $0.26 | 42,617.0 | +1.19% |
| 2024-10-17 | $48.80 | $48.60 | $0.20 | 5,192.0 | +0.66% |
| 2024-10-16 | $48.48 | $48.21 | $0.27 | 18,666.0 | -1.35% |
| 2024-10-15 | $49.04 | $48.90 | $0.14 | 27,232.0 | -0.06% |
| 2024-10-14 | $49.15 | $48.67 | $0.48 | 10,000.0 | -0.89% |
| 2024-10-11 | $49.44 | $49.02 | $0.42 | 42,101.0 | +1.33% |
| 2024-10-10 | $48.79 | $48.52 | $0.27 | 2,466.0 | +0.33% |
| 2024-10-09 | $48.74 | $48.49 | $0.2505 | 18,479.0 | +0.52% |
| 2024-10-08 | $48.46 | $47.97 | $0.4924 | 131,612.0 | -0.29% |
Ishares Msci New Zealand Etf 주식 (ENZL) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci New Zealand Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENZL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci New Zealand Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.95 | $46.70 | $1.24 | 142,366.0 | +1.42% |
| 2024-10 | $49.59 | $47.04 | $2.55 | 484,658.0 | -4.46% |
| 2024-09 | $50.41 | $48.61 | $1.80 | 648,219.0 | +0.34% |
| 2024-08 | $49.70 | $44.94 | $4.76 | 110,529.0 | +6.26% |
| 2024-07 | $47.00 | $45.00 | $2.00 | 111,741.0 | +1.96% |
| 2024-06 | $47.84 | $44.90 | $2.94 | 127,316.0 | -2.55% |
| 2024-05 | $46.65 | $43.88 | $2.77 | 146,550.0 | +5.30% |
| 2024-04 | $45.87 | $43.86 | $2.01 | 124,163.0 | -2.62% |
| 2024-03 | $46.33 | $44.71 | $1.62 | 438,593.0 | +1.00% |
| 2024-02 | $47.03 | $44.19 | $2.84 | 411,865.0 | -2.19% |
| 2024-01 | $48.51 | $45.81 | $2.70 | 132,998.0 | -5.04% |
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.85 | $45.97 | $2.88 | 149,197.0 | +4.32% |
| 2023-11 | $46.55 | $42.07 | $4.48 | 270,033.0 | +11.64% |
| 2023-10 | $45.29 | $41.03 | $4.26 | 474,465.0 | -5.98% |
| 2023-09 | $45.50 | $43.87 | $1.63 | 218,320.0 | -2.14% |
| 2023-08 | $49.09 | $44.47 | $4.62 | 355,436.0 | -9.48% |
| 2023-07 | $51.29 | $48.29 | $3.00 | 523,357.0 | +2.08% |
| 2023-06 | $49.05 | $47.25 | $1.80 | 577,471.0 | +2.73% |
| 2023-05 | $51.30 | $47.32 | $3.98 | 442,208.0 | -4.49% |
| 2023-04 | $50.64 | $48.73 | $1.91 | 369,022.0 | -0.02% |
| 2023-03 | $50.32 | $47.14 | $3.18 | 732,865.0 | +2.00% |
| 2023-02 | $53.35 | $48.20 | $5.15 | 1,979,834.0 | -6.09% |
| 2023-01 | $52.54 | $47.23 | $5.31 | 813,899.0 | +7.37% |
Ishares Msci New Zealand Etf 주식 (ENZL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.42 | $47.55 | $2.87 | 467,936.0 | -0.46% |
| 2022-11 | $48.82 | $42.66 | $6.16 | 339,566.0 | +11.83% |
| 2022-10 | $43.63 | $39.50 | $4.13 | 306,525.0 | +5.90% |
| 2022-09 | $48.36 | $41.01 | $7.35 | 520,512.0 | -11.74% |
| 2022-08 | $50.27 | $46.32 | $3.95 | 1,654,255.0 | -2.99% |
| 2022-07 | $48.10 | $43.50 | $4.60 | 365,150.0 | +8.16% |
| 2022-06 | $49.33 | $42.78 | $6.55 | 197,527.0 | -8.02% |
| 2022-05 | $50.38 | $45.50 | $4.88 | 190,278.0 | -3.22% |
| 2022-04 | $56.30 | $49.91 | $6.39 | 282,811.0 | -9.17% |
| 2022-03 | $56.99 | $53.13 | $3.86 | 239,020.0 | +1.11% |
| 2022-02 | $55.58 | $51.87 | $3.71 | 260,300.0 | +4.63% |
| 2022-01 | $59.88 | $50.88 | $9.00 | 470,018.0 | -11.70% |
1.06%
자본화:
|
볼륨(24시간):