Stockscreener 앱 받기
25.39
0.67%
0.17
시장 영업 전:
25.42
0.03
+0.12%
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $25.48 | $25.27 | $0.21 | 54,955.0 | +0.67% |
| 2026-07-24 | $25.35 | $25.07 | $0.28 | 108,768.0 | +0.48% |
| 2026-07-23 | $25.17 | $24.89 | $0.28 | 181,540.0 | -0.95% |
| 2026-07-22 | $25.39 | $25.16 | $0.225 | 216,692.0 | -1.32% |
| 2026-07-21 | $25.68 | $25.21 | $0.47 | 587,078.0 | +0.00% |
| 2026-07-20 | $25.76 | $25.57 | $0.1872 | 50,802.0 | +0.31% |
| 2026-07-17 | $25.65 | $25.40 | $0.25 | 26,427.0 | +0.75% |
| 2026-07-16 | $25.45 | $25.28 | $0.17 | 69,913.0 | +0.99% |
| 2026-07-15 | $25.21 | $24.98 | $0.225 | 77,699.0 | -0.08% |
| 2026-07-14 | $25.19 | $25.04 | $0.15 | 89,073.0 | +1.00% |
| 2026-07-13 | $25.10 | $24.93 | $0.17 | 42,404.0 | -1.35% |
| 2026-07-10 | $25.27 | $25.12 | $0.15 | 42,595.0 | +1.45% |
| 2026-07-09 | $25.03 | $24.81 | $0.22 | 475,013.0 | -0.44% |
| 2026-07-08 | $25.10 | $24.88 | $0.2199 | 34,439.0 | +0.32% |
| 2026-07-07 | $25.07 | $24.90 | $0.17 | 107,994.0 | -0.32% |
| 2026-07-06 | $25.06 | $24.95 | $0.105 | 49,542.0 | +2.21% |
| 2026-07-02 | $24.68 | $24.42 | $0.26 | 70,090.0 | +1.37% |
| 2026-07-01 | $24.32 | $24.12 | $0.20 | 322,583.0 | -0.04% |
| 2026-06-30 | $24.28 | $24.10 | $0.18 | 373,551.0 | -1.99% |
Ishares Msci Philippines Etf 주식 (EPHE) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Philippines Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Philippines Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $25.76 | $24.12 | $1.64 | 2,662,562.0 | +5.09% |
| 2026-06 | $26.33 | $23.56 | $2.77 | 3,233,196.0 | +1.26% |
| 2026-05 | $25.61 | $23.82 | $1.79 | 2,170,033.0 | -1.40% |
| 2026-04 | $25.85 | $24.05 | $1.80 | 1,649,129.0 | -2.54% |
| 2026-03 | $27.05 | $23.98 | $3.07 | 5,064,534.0 | -11.04% |
| 2026-02 | $28.40 | $26.04 | $2.36 | 2,720,050.0 | +7.47% |
| 2026-01 | $26.54 | $25.21 | $1.33 | 3,394,943.0 | +4.21% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.28 | $24.20 | $1.08 | 2,750,901.0 | -0.60% |
| 2025-11 | $25.23 | $23.17 | $2.06 | 3,032,398.0 | +2.69% |
| 2025-10 | $25.80 | $24.34 | $1.46 | 1,656,265.0 | -1.17% |
| 2025-09 | $26.83 | $24.70 | $2.13 | 2,300,649.0 | -5.01% |
| 2025-08 | $26.91 | $25.62 | $1.29 | 2,432,681.0 | +2.87% |
| 2025-07 | $27.39 | $25.42 | $1.97 | 1,693,751.0 | -6.27% |
| 2025-06 | $28.20 | $25.85 | $2.35 | 1,617,076.0 | -0.44% |
| 2025-05 | $28.15 | $26.80 | $1.35 | 1,994,316.0 | +1.30% |
| 2025-04 | $26.96 | $23.39 | $3.57 | 1,686,533.0 | +6.28% |
| 2025-03 | $26.06 | $23.96 | $2.10 | 2,140,437.0 | +5.42% |
| 2025-02 | $24.86 | $23.08 | $1.78 | 1,739,048.0 | +2.92% |
| 2025-01 | $25.87 | $23.20 | $2.67 | 1,232,562.0 | -6.83% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.35 | $24.31 | $2.04 | 1,221,180.0 | -2.69% |
| 2024-11 | $27.87 | $25.01 | $2.86 | 1,193,341.0 | -6.21% |
| 2024-10 | $29.67 | $27.26 | $2.41 | 1,085,405.0 | -6.04% |
| 2024-09 | $30.00 | $26.95 | $3.05 | 1,093,371.0 | +5.70% |
| 2024-08 | $27.90 | $24.29 | $3.61 | 1,075,235.0 | +9.24% |
| 2024-07 | $25.69 | $23.88 | $1.81 | 842,459.0 | +4.43% |
| 2024-06 | $24.93 | $23.12 | $1.81 | 917,662.0 | -1.39% |
| 2024-05 | $26.05 | $24.31 | $1.74 | 1,577,304.0 | -4.89% |
| 2024-04 | $27.89 | $24.70 | $3.19 | 2,197,427.0 | -6.77% |
| 2024-03 | $28.07 | $27.24 | $0.83 | 2,105,786.0 | +0.62% |
| 2024-02 | $27.85 | $26.36 | $1.50 | 1,972,039.0 | +3.70% |
| 2024-01 | $26.79 | $25.63 | $1.16 | 2,312,956.0 | +1.89% |
0.12%
0.30%
자본화:
|
볼륨(24시간):