Stockscreener 앱 받기
31.72
1.09%
-0.35
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $31.83 | $31.45 | $0.385 | 1,008,914.0 | -1.09% |
| 2025-07-31 | $32.23 | $32.02 | $0.215 | 551,044.0 | -0.34% |
| 2025-07-30 | $32.42 | $32.05 | $0.365 | 710,783.0 | -0.95% |
| 2025-07-29 | $32.58 | $32.38 | $0.1999 | 431,806.0 | +0.74% |
| 2025-07-28 | $32.57 | $32.16 | $0.4147 | 521,992.0 | -1.68% |
| 2025-07-25 | $32.81 | $32.48 | $0.335 | 551,232.0 | +0.24% |
| 2025-07-24 | $32.88 | $32.71 | $0.175 | 737,145.0 | -0.82% |
| 2025-07-23 | $32.99 | $32.86 | $0.135 | 332,043.0 | +2.58% |
| 2025-07-22 | $32.18 | $31.80 | $0.3743 | 680,351.0 | +0.47% |
| 2025-07-21 | $32.20 | $31.79 | $0.415 | 1,015,421.0 | +0.66% |
| 2025-07-18 | $31.99 | $31.75 | $0.235 | 1,462,352.0 | -0.06% |
| 2025-07-17 | $31.84 | $31.50 | $0.335 | 1,172,145.0 | +0.16% |
| 2025-07-16 | $31.79 | $31.43 | $0.36 | 535,751.0 | +1.18% |
| 2025-07-15 | $31.81 | $31.40 | $0.41 | 671,664.0 | -1.63% |
| 2025-07-14 | $31.94 | $31.56 | $0.38 | 931,939.0 | +0.41% |
| 2025-07-11 | $31.86 | $31.71 | $0.1517 | 716,289.0 | -1.40% |
| 2025-07-10 | $32.34 | $32.18 | $0.16 | 515,430.0 | -0.83% |
| 2025-07-09 | $32.56 | $32.30 | $0.26 | 662,997.0 | +1.50% |
| 2025-07-08 | $32.09 | $31.80 | $0.285 | 1,109,196.0 | +1.10% |
| 2025-07-07 | $31.86 | $31.59 | $0.265 | 895,642.0 | -0.28% |
| 2025-07-03 | $31.80 | $31.63 | $0.175 | 1,043,275.0 | +0.67% |
Ishares Msci Europe Financials Etf 주식 (EUFN) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Europe Financials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EUFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Europe Financials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.83 | $31.45 | $0.385 | 1,008,914.0 | +0.00% |
| 2025-07 | $32.99 | $31.24 | $1.75 | 19,181,803.0 | +0.28% |
| 2025-06 | $32.34 | $30.05 | $2.29 | 20,526,341.0 | -0.47% |
| 2025-05 | $32.11 | $29.73 | $2.38 | 40,089,791.0 | +6.32% |
| 2025-04 | $30.22 | $24.45 | $5.77 | 56,827,674.0 | +4.91% |
| 2025-03 | $29.55 | $27.74 | $1.81 | 43,452,515.0 | +3.83% |
| 2025-02 | $27.73 | $24.57 | $3.16 | 22,216,172.0 | +8.59% |
| 2025-01 | $25.66 | $22.98 | $2.68 | 9,872,865.0 | +8.45% |
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.70 | $22.77 | $1.93 | 8,334,168.0 | -2.35% |
| 2024-11 | $24.60 | $23.16 | $1.45 | 10,076,192.0 | -0.50% |
| 2024-10 | $24.73 | $23.82 | $0.91 | 6,914,299.0 | -2.95% |
| 2024-09 | $25.09 | $23.30 | $1.79 | 7,796,051.0 | +2.40% |
| 2024-08 | $24.23 | $21.04 | $3.19 | 14,383,071.0 | +3.47% |
| 2024-07 | $23.50 | $22.33 | $1.17 | 15,690,794.0 | +4.38% |
| 2024-06 | $24.26 | $21.74 | $2.52 | 25,803,100.0 | -7.60% |
| 2024-05 | $24.20 | $22.15 | $2.05 | 11,184,892.0 | +8.76% |
| 2024-04 | $23.12 | $21.52 | $1.61 | 17,388,300.0 | -2.15% |
| 2024-03 | $22.79 | $21.13 | $1.66 | 8,143,481.0 | +7.26% |
| 2024-02 | $21.30 | $20.03 | $1.27 | 7,454,938.0 | +2.96% |
| 2024-01 | $21.08 | $19.89 | $1.19 | 11,751,732.0 | -1.77% |
Ishares Msci Europe Financials Etf 주식 (EUFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.13 | $20.18 | $0.95 | 13,004,245.0 | +3.76% |
| 2023-11 | $20.25 | $18.14 | $2.11 | 6,347,155.0 | +11.11% |
| 2023-10 | $19.33 | $17.85 | $1.48 | 21,324,209.0 | -3.86% |
| 2023-09 | $19.59 | $18.55 | $1.04 | 16,012,648.0 | -1.66% |
| 2023-08 | $20.03 | $18.76 | $1.27 | 13,470,095.0 | -4.23% |
| 2023-07 | $20.26 | $18.40 | $1.86 | 13,670,657.0 | +4.69% |
| 2023-06 | $19.48 | $18.43 | $1.05 | 9,660,356.0 | +2.08% |
| 2023-05 | $19.85 | $18.66 | $1.19 | 19,213,592.0 | -4.96% |
| 2023-04 | $19.95 | $18.70 | $1.25 | 19,852,585.0 | +5.72% |
| 2023-03 | $20.27 | $17.11 | $3.16 | 53,666,315.0 | -6.31% |
| 2023-02 | $20.27 | $19.42 | $0.8488 | 23,622,358.0 | +0.50% |
| 2023-01 | $19.88 | $17.73 | $2.15 | 15,438,790.0 | +13.29% |
0.86%
자본화:
|
볼륨(24시간):