Stockscreener 앱 받기
50.40
1.41%
0.70
시간 외 거래:
50.40
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $50.66 | $50.13 | $0.53 | 87,403.0 | +1.41% |
| 2026-07-23 | $49.93 | $49.47 | $0.4599 | 191,868.0 | -1.15% |
| 2026-07-22 | $50.57 | $50.28 | $0.29 | 85,379.0 | +0.38% |
| 2026-07-21 | $50.14 | $49.44 | $0.70 | 248,230.0 | +1.13% |
| 2026-07-20 | $49.80 | $49.51 | $0.295 | 45,680.0 | -1.10% |
| 2026-07-17 | $50.26 | $49.50 | $0.76 | 106,663.0 | -0.20% |
| 2026-07-16 | $50.33 | $50.07 | $0.26 | 109,191.0 | -0.48% |
| 2026-07-15 | $50.42 | $49.91 | $0.51 | 108,350.0 | +0.88% |
| 2026-07-14 | $50.32 | $49.93 | $0.39 | 442,897.0 | +0.68% |
| 2026-07-13 | $50.24 | $49.62 | $0.62 | 92,738.0 | -1.37% |
| 2026-07-10 | $50.53 | $50.02 | $0.51 | 72,917.0 | +0.06% |
| 2026-07-09 | $50.38 | $49.83 | $0.55 | 4,621,702.0 | +0.88% |
| 2026-07-08 | $49.88 | $49.07 | $0.81 | 196,182.0 | -1.09% |
| 2026-07-07 | $51.00 | $50.26 | $0.745 | 66,945.0 | -1.35% |
| 2026-07-06 | $51.10 | $50.77 | $0.33 | 115,886.0 | +1.23% |
| 2026-07-02 | $50.80 | $50.27 | $0.5349 | 339,843.0 | +1.65% |
| 2026-07-01 | $49.91 | $49.48 | $0.43 | 94,763.0 | -0.64% |
| 2026-06-30 | $50.07 | $49.66 | $0.41 | 82,164.0 | +0.73% |
| 2026-06-29 | $49.62 | $49.13 | $0.49 | 32,502.0 | +1.16% |
| 2026-06-26 | $49.26 | $48.90 | $0.355 | 72,574.0 | -0.47% |
| 2026-06-25 | $49.59 | $49.15 | $0.44 | 45,778.0 | +0.94% |
Ishares Msci Sweden Etf 주식 (EWD) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Sweden Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Sweden Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $51.10 | $49.07 | $2.03 | 7,114,040.0 | +0.84% |
| 2026-06 | $52.94 | $48.33 | $4.61 | 2,966,520.0 | -5.23% |
| 2026-05 | $53.41 | $49.38 | $4.03 | 2,882,272.0 | +2.01% |
| 2026-04 | $54.91 | $48.25 | $6.66 | 3,993,585.0 | +6.12% |
| 2026-03 | $53.63 | $46.58 | $7.05 | 4,297,736.0 | -10.96% |
| 2026-02 | $54.93 | $51.80 | $3.13 | 2,798,290.0 | +4.69% |
| 2026-01 | $53.75 | $49.30 | $4.45 | 2,265,143.0 | +6.18% |
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.80 | $47.46 | $2.34 | 1,743,122.0 | +3.42% |
| 2025-11 | $48.95 | $45.34 | $3.61 | 972,171.0 | -0.17% |
| 2025-10 | $49.33 | $46.90 | $2.43 | 1,749,461.0 | +1.67% |
| 2025-09 | $48.20 | $45.52 | $2.68 | 955,040.0 | +1.75% |
| 2025-08 | $47.40 | $43.37 | $4.03 | 1,498,455.0 | +5.77% |
| 2025-07 | $46.51 | $43.72 | $2.79 | 6,153,588.0 | -4.11% |
| 2025-06 | $46.40 | $42.99 | $3.41 | 3,241,278.0 | +0.64% |
| 2025-05 | $46.54 | $42.82 | $3.72 | 3,869,890.0 | +4.15% |
| 2025-04 | $43.84 | $36.50 | $7.34 | 3,375,739.0 | +3.71% |
| 2025-03 | $45.23 | $41.67 | $3.56 | 4,359,905.0 | -2.46% |
| 2025-02 | $44.45 | $39.81 | $4.64 | 2,897,121.0 | +5.53% |
| 2025-01 | $41.37 | $36.96 | $4.41 | 4,202,247.0 | +9.51% |
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.27 | $36.88 | $3.39 | 3,917,105.0 | -3.23% |
| 2024-11 | $40.94 | $37.47 | $3.47 | 3,895,628.0 | -3.16% |
| 2024-10 | $43.27 | $39.59 | $3.68 | 3,786,149.0 | -8.04% |
| 2024-09 | $43.96 | $39.71 | $4.25 | 2,543,484.0 | +2.94% |
| 2024-08 | $42.35 | $37.27 | $5.08 | 3,132,888.0 | +4.12% |
| 2024-07 | $41.77 | $38.99 | $2.78 | 4,565,092.0 | +0.62% |
| 2024-06 | $42.65 | $39.83 | $2.82 | 3,554,942.0 | -4.01% |
| 2024-05 | $42.00 | $38.41 | $3.59 | 3,474,055.0 | +9.22% |
| 2024-04 | $40.86 | $38.12 | $2.74 | 4,705,234.0 | -3.93% |
| 2024-03 | $41.56 | $39.17 | $2.39 | 6,004,120.0 | +1.06% |
| 2024-02 | $39.79 | $36.48 | $3.31 | 4,599,634.0 | +5.89% |
| 2024-01 | $39.04 | $35.89 | $3.15 | 9,382,764.0 | -5.40% |
0.36%
0.42%
자본화:
|
볼륨(24시간):