Stockscreener 앱 받기
28.06
1.12%
0.31
시간 외 거래:
28.07
0.01
+0.04%
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $28.15 | $27.87 | $0.28 | 41,029.0 | +1.12% |
| 2025-05-12 | $27.86 | $27.55 | $0.31 | 57,178.0 | +0.47% |
| 2025-05-09 | $27.75 | $27.51 | $0.24 | 19,030.0 | +1.69% |
| 2025-05-08 | $27.41 | $27.16 | $0.25 | 337,091.0 | -1.45% |
| 2025-05-07 | $27.73 | $27.48 | $0.245 | 45,874.0 | +0.77% |
| 2025-05-06 | $27.38 | $27.03 | $0.35 | 88,934.0 | +1.18% |
| 2025-05-05 | $27.07 | $26.80 | $0.27 | 72,329.0 | -0.88% |
| 2025-05-02 | $27.39 | $27.07 | $0.32 | 166,326.0 | +1.53% |
| 2025-05-01 | $26.95 | $26.80 | $0.16 | 41,535.0 | -0.11% |
| 2025-04-30 | $26.96 | $26.49 | $0.47 | 94,859.0 | +1.82% |
| 2025-04-29 | $26.41 | $26.07 | $0.34 | 45,290.0 | +0.88% |
| 2025-04-28 | $26.20 | $26.00 | $0.1999 | 28,734.0 | -0.30% |
| 2025-04-25 | $26.26 | $26.09 | $0.175 | 63,586.0 | +1.16% |
| 2025-04-24 | $26.00 | $25.69 | $0.31 | 86,974.0 | +1.45% |
| 2025-04-23 | $25.76 | $25.55 | $0.21 | 13,718.0 | +0.16% |
| 2025-04-22 | $25.66 | $25.41 | $0.2499 | 57,202.0 | +1.51% |
| 2025-04-21 | $25.46 | $25.10 | $0.3638 | 111,636.0 | -0.52% |
| 2025-04-17 | $25.39 | $25.18 | $0.2099 | 17,603.0 | +0.21% |
| 2025-04-16 | $25.47 | $25.20 | $0.27 | 45,239.0 | -0.65% |
| 2025-04-15 | $25.58 | $25.36 | $0.2238 | 77,968.0 | +0.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $28.15 | $26.80 | $1.35 | 910,355.0 | +4.35% |
| 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% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.12 | $24.82 | $1.30 | 1,129,724.0 | +3.71% |
| 2023-11 | $25.43 | $23.43 | $2.00 | 683,259.0 | +7.23% |
| 2023-10 | $24.99 | $23.15 | $1.84 | 748,581.0 | -6.18% |
| 2023-09 | $25.27 | $23.72 | $1.55 | 901,791.0 | +2.38% |
| 2023-08 | $26.95 | $24.22 | $2.73 | 2,085,828.0 | -10.12% |
| 2023-07 | $27.49 | $25.32 | $2.17 | 1,303,644.0 | +3.96% |
| 2023-06 | $26.34 | $25.22 | $1.12 | 1,371,963.0 | +1.96% |
| 2023-05 | $27.47 | $25.28 | $2.19 | 1,743,518.0 | -5.48% |
| 2023-04 | $27.17 | $25.45 | $1.72 | 4,086,542.0 | +0.22% |
| 2023-03 | $27.68 | $25.52 | $2.16 | 4,910,857.0 | +2.08% |
| 2023-02 | $29.39 | $26.29 | $3.11 | 2,002,923.0 | -6.08% |
| 2023-01 | $29.36 | $26.43 | $2.93 | 1,378,107.0 | +7.37% |
0.49%
1.63%
자본화:
|
볼륨(24시간):