Stockscreener 앱 받기
29.48
1.06%
0.31
Ishares Msci Australia Etf 주식 (EWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $29.48 | $29.32 | $0.165 | 1,247,417.0 | +1.06% |
| 2026-10-26 | $29.32 | $29.14 | $0.17 | 3,390,262.0 | +0.17% |
| 2026-10-23 | $29.16 | $28.95 | $0.21 | 2,105,321.0 | +0.52% |
| 2026-10-22 | $29.13 | $28.94 | $0.188 | 4,514,696.0 | -0.89% |
| 2026-10-21 | $29.32 | $29.09 | $0.2301 | 1,490,944.0 | +0.27% |
| 2026-10-20 | $29.28 | $28.94 | $0.34 | 1,727,784.0 | +1.11% |
| 2026-10-19 | $28.93 | $28.80 | $0.1351 | 1,295,405.0 | +0.35% |
| 2026-10-16 | $28.99 | $28.70 | $0.295 | 2,653,119.0 | -0.28% |
| 2026-10-15 | $28.81 | $28.57 | $0.245 | 2,641,375.0 | +0.95% |
| 2026-10-14 | $28.57 | $28.39 | $0.17 | 5,792,658.0 | -0.80% |
| 2026-10-13 | $28.93 | $28.71 | $0.2199 | 1,742,890.0 | +0.35% |
| 2026-10-12 | $28.73 | $28.64 | $0.09 | 1,296,159.0 | +0.17% |
| 2026-10-09 | $28.62 | $28.41 | $0.21 | 1,768,430.0 | +1.38% |
| 2026-10-08 | $28.27 | $28.06 | $0.2099 | 2,121,263.0 | +0.00% |
| 2026-10-07 | $28.29 | $28.16 | $0.12 | 2,714,204.0 | -1.12% |
| 2026-10-06 | $28.63 | $28.48 | $0.155 | 2,512,486.0 | +0.42% |
| 2026-10-05 | $28.47 | $28.19 | $0.276 | 2,333,329.0 | +0.39% |
| 2026-10-02 | $28.43 | $28.18 | $0.25 | 5,283,189.0 | +1.18% |
| 2026-10-01 | $28.02 | $27.75 | $0.27 | 2,893,156.0 | -1.13% |
| 2026-09-30 | $28.62 | $28.30 | $0.325 | 3,190,420.0 | -0.21% |
| 2026-09-29 | $28.48 | $28.22 | $0.2558 | 3,008,822.0 | -0.46% |
Ishares Msci Australia Etf 주식 (EWA) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Australia Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Australia Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Australia Etf 주식 (EWA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $29.48 | $27.75 | $1.73 | 49,524,087.0 | +4.13% |
| 2026-09 | $30.40 | $28.21 | $2.19 | 64,885,687.0 | -5.70% |
| 2026-08 | $30.45 | $29.25 | $1.20 | 42,015,508.0 | +2.32% |
| 2026-07 | $29.82 | $27.66 | $2.16 | 42,533,847.0 | +4.19% |
| 2026-06 | $29.50 | $27.81 | $1.69 | 58,382,356.0 | -3.73% |
| 2026-05 | $30.14 | $28.41 | $1.72 | 40,407,799.0 | -0.81% |
| 2026-04 | $30.48 | $27.70 | $2.78 | 57,526,638.0 | +6.23% |
| 2026-03 | $30.05 | $27.05 | $3.01 | 145,030,966.0 | -7.74% |
| 2026-02 | $30.24 | $27.77 | $2.47 | 115,568,913.0 | +8.43% |
| 2026-01 | $28.64 | $26.10 | $2.55 | 109,616,428.0 | +5.96% |
Ishares Msci Australia Etf 주식 (EWA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.79 | $25.58 | $1.21 | 90,295,805.0 | +2.17% |
| 2025-11 | $26.86 | $24.94 | $1.92 | 86,040,709.0 | -3.44% |
| 2025-10 | $27.57 | $26.32 | $1.24 | 91,806,245.0 | -0.85% |
| 2025-09 | $27.57 | $26.32 | $1.25 | 74,523,542.0 | -0.30% |
| 2025-08 | $27.29 | $25.80 | $1.48 | 58,535,401.0 | +4.07% |
| 2025-07 | $26.83 | $25.91 | $0.915 | 50,775,567.0 | -1.14% |
| 2025-06 | $26.80 | $25.36 | $1.44 | 34,433,763.0 | +1.98% |
| 2025-05 | $25.93 | $24.56 | $1.37 | 27,899,395.0 | +4.62% |
| 2025-04 | $24.73 | $20.50 | $4.23 | 57,836,872.0 | +5.25% |
| 2025-03 | $24.48 | $22.96 | $1.51 | 43,734,883.0 | -2.29% |
| 2025-02 | $25.67 | $23.73 | $1.94 | 38,510,976.0 | -2.52% |
| 2025-01 | $25.10 | $23.64 | $1.46 | 20,699,149.0 | +3.14% |
Ishares Msci Australia Etf 주식 (EWA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.41 | $23.54 | $2.87 | 26,678,868.0 | -9.31% |
| 2024-11 | $26.48 | $25.34 | $1.14 | 27,031,086.0 | +4.26% |
| 2024-10 | $27.06 | $25.10 | $1.96 | 29,654,718.0 | -6.49% |
| 2024-09 | $27.23 | $25.06 | $2.17 | 30,274,089.0 | +4.79% |
| 2024-08 | $26.15 | $22.95 | $3.20 | 29,131,666.0 | +3.40% |
| 2024-07 | $25.77 | $24.20 | $1.57 | 36,748,050.0 | +2.42% |
| 2024-06 | $25.12 | $23.87 | $1.25 | 36,320,156.0 | -0.89% |
| 2024-05 | $25.24 | $23.28 | $1.96 | 42,404,563.0 | +5.61% |
| 2024-04 | $24.93 | $23.15 | $1.79 | 55,017,445.0 | -5.35% |
| 2024-03 | $25.04 | $23.88 | $1.16 | 42,019,006.0 | +3.09% |
| 2024-02 | $24.01 | $22.81 | $1.20 | 46,271,606.0 | +1.27% |
| 2024-01 | $24.34 | $22.70 | $1.64 | 66,141,129.0 | -2.96% |
0.59%
0.18%
자본화:
|
볼륨(24시간):