Stockscreener 앱 받기
25.97
1.10%
-0.29
시간 외 거래:
25.95
-0.02
-0.08%
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $26.02 | $25.87 | $0.15 | 47,600.0 | -1.10% |
| 2024-11-21 | $26.26 | $26.10 | $0.16 | 74,529.0 | +0.42% |
| 2024-11-20 | $26.24 | $26.11 | $0.13 | 81,565.0 | +0.85% |
| 2024-11-19 | $26.04 | $25.78 | $0.26 | 45,671.0 | +0.62% |
| 2024-11-18 | $25.87 | $25.71 | $0.16 | 62,619.0 | +1.42% |
| 2024-11-15 | $25.50 | $25.38 | $0.115 | 59,064.0 | +1.56% |
| 2024-11-14 | $25.20 | $25.01 | $0.19 | 86,408.0 | -3.10% |
| 2024-11-13 | $25.98 | $25.74 | $0.24 | 83,885.0 | -0.92% |
| 2024-11-12 | $26.20 | $26.01 | $0.19 | 43,723.0 | -1.70% |
| 2024-11-11 | $26.64 | $26.49 | $0.15 | 53,317.0 | -0.82% |
| 2024-11-08 | $26.83 | $26.64 | $0.195 | 61,520.0 | -0.48% |
| 2024-11-07 | $26.87 | $26.69 | $0.18 | 22,079.0 | -1.50% |
| 2024-11-06 | $27.32 | $26.99 | $0.3279 | 29,077.0 | -2.08% |
| 2024-11-05 | $27.87 | $27.66 | $0.2081 | 32,429.0 | +2.09% |
| 2024-11-04 | $27.37 | $27.19 | $0.1815 | 158,002.0 | -0.55% |
| 2024-11-01 | $27.44 | $27.32 | $0.12 | 56,369.0 | +0.22% |
| 2024-10-31 | $27.46 | $27.26 | $0.1999 | 20,019.0 | -1.37% |
| 2024-10-30 | $27.91 | $27.70 | $0.21 | 32,142.0 | +0.43% |
| 2024-10-29 | $27.87 | $27.52 | $0.35 | 81,209.0 | -1.74% |
| 2024-10-28 | $28.17 | $28.10 | $0.07 | 46,842.0 | +0.57% |
| 2024-10-25 | $28.21 | $27.85 | $0.3649 | 14,138.0 | -0.46% |
| 2024-10-24 | $28.19 | $28.02 | $0.17 | 49,501.0 | -0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.87 | $25.01 | $2.86 | 1,045,457.0 | -5.12% |
| 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% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.08 | $25.52 | $1.56 | 1,214,919.0 | -2.17% |
| 2022-11 | $27.07 | $23.37 | $3.70 | 1,517,425.0 | +11.77% |
| 2022-10 | $24.23 | $22.15 | $2.08 | 840,115.0 | +8.47% |
| 2022-09 | $26.68 | $22.07 | $4.61 | 1,283,741.0 | -15.69% |
| 2022-08 | $27.88 | $25.44 | $2.44 | 1,530,144.0 | +0.96% |
| 2022-07 | $26.05 | $24.52 | $1.53 | 1,291,603.0 | +2.21% |
| 2022-06 | $29.28 | $24.92 | $4.36 | 3,464,768.0 | -13.59% |
| 2022-05 | $29.59 | $27.56 | $2.03 | 3,489,896.0 | +1.87% |
| 2022-04 | $31.62 | $28.74 | $2.88 | 1,695,090.0 | -7.30% |
| 2022-03 | $32.97 | $29.07 | $3.90 | 8,525,503.0 | -5.61% |
| 2022-02 | $33.26 | $31.54 | $1.72 | 3,987,356.0 | +2.11% |
| 2022-01 | $32.30 | $30.55 | $1.75 | 3,819,379.0 | +1.99% |
0.73%
자본화:
|
볼륨(24시간):