Stockscreener 앱 받기
28.37
0.46%
-0.13
시간 외 거래:
28.37
Ishares Msci Australia Etf 주식 (EWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $28.48 | $28.22 | $0.2558 | 3,008,821.0 | -0.46% |
| 2026-09-28 | $28.67 | $28.41 | $0.2632 | 2,670,975.0 | +0.25% |
| 2026-09-25 | $28.50 | $28.25 | $0.248 | 2,535,910.0 | +0.42% |
| 2026-09-24 | $28.46 | $28.21 | $0.2551 | 2,941,687.0 | -0.18% |
| 2026-09-23 | $28.69 | $28.29 | $0.405 | 3,119,588.0 | -2.51% |
| 2026-09-22 | $29.16 | $28.93 | $0.225 | 2,031,222.0 | +0.17% |
| 2026-09-21 | $29.14 | $28.98 | $0.16 | 1,512,288.0 | +1.01% |
| 2026-09-18 | $28.80 | $28.61 | $0.18 | 2,093,036.0 | -1.30% |
| 2026-09-17 | $29.14 | $28.97 | $0.17 | 2,627,546.0 | +2.25% |
| 2026-09-16 | $28.80 | $28.32 | $0.48 | 5,058,349.0 | -1.38% |
| 2026-09-15 | $28.92 | $28.80 | $0.125 | 4,364,677.0 | -0.58% |
| 2026-09-14 | $29.23 | $28.91 | $0.325 | 3,985,415.0 | -0.72% |
| 2026-09-11 | $29.43 | $29.23 | $0.195 | 2,716,329.0 | +0.65% |
| 2026-09-10 | $29.20 | $29.00 | $0.20 | 5,908,940.0 | -1.82% |
| 2026-09-09 | $29.84 | $29.59 | $0.25 | 2,076,779.0 | -1.27% |
| 2026-09-08 | $30.11 | $29.98 | $0.1305 | 3,079,238.0 | -0.76% |
| 2026-09-04 | $30.25 | $30.09 | $0.16 | 2,004,291.0 | -0.46% |
| 2026-09-03 | $30.40 | $30.20 | $0.195 | 4,322,324.0 | +1.13% |
| 2026-09-02 | $30.04 | $29.92 | $0.12 | 2,570,082.0 | +1.18% |
| 2026-09-01 | $29.99 | $29.66 | $0.3348 | 3,065,474.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $30.40 | $28.21 | $2.19 | 64,701,792.0 | -5.50% |
| 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% |
0.11%
0.08%
자본화:
|
볼륨(24시간):