Stockscreener 앱 받기
38.90
6.56%
-2.5674
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $39.88 | $38.06 | $1.82 | 136,861.0 | -6.05% |
| 2025-04-03 | $42.37 | $41.42 | $0.945 | 148,231.0 | -2.68% |
| 2025-04-02 | $42.79 | $41.85 | $0.94 | 313,101.0 | +0.85% |
| 2025-04-01 | $42.48 | $41.99 | $0.49 | 133,450.0 | +0.40% |
| 2025-03-31 | $42.14 | $41.67 | $0.47 | 250,050.0 | -2.00% |
| 2025-03-28 | $43.48 | $42.88 | $0.60 | 226,213.0 | -1.36% |
| 2025-03-27 | $43.68 | $43.01 | $0.67 | 127,778.0 | -0.11% |
| 2025-03-26 | $44.17 | $43.45 | $0.725 | 114,007.0 | -2.44% |
| 2025-03-25 | $44.81 | $44.48 | $0.3372 | 101,232.0 | +0.97% |
| 2025-03-24 | $44.29 | $43.98 | $0.3069 | 151,980.0 | +0.48% |
| 2025-03-21 | $44.03 | $43.69 | $0.34 | 192,504.0 | -0.86% |
| 2025-03-20 | $44.48 | $43.74 | $0.74 | 286,554.0 | -0.72% |
| 2025-03-19 | $44.89 | $44.10 | $0.785 | 205,863.0 | +0.13% |
| 2025-03-18 | $44.91 | $44.31 | $0.60 | 162,159.0 | -0.67% |
| 2025-03-17 | $45.06 | $44.29 | $0.77 | 174,484.0 | +0.94% |
| 2025-03-14 | $44.63 | $43.88 | $0.75 | 98,772.0 | +3.44% |
| 2025-03-13 | $43.43 | $42.94 | $0.495 | 298,087.0 | -1.60% |
| 2025-03-12 | $44.37 | $43.50 | $0.8701 | 316,571.0 | -0.25% |
| 2025-03-11 | $44.14 | $43.35 | $0.79 | 231,065.0 | +0.14% |
| 2025-03-10 | $44.44 | $43.51 | $0.93 | 185,678.0 | -2.88% |
| 2025-03-07 | $45.20 | $44.51 | $0.6944 | 148,509.0 | +1.83% |
| 2025-03-06 | $45.21 | $44.19 | $1.02 | 236,038.0 | -1.75% |
| 2025-03-05 | $45.23 | $44.46 | $0.77 | 465,017.0 | +4.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $42.79 | $38.06 | $4.73 | 731,643.0 | -7.41% |
| 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% |
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.03 | $36.21 | $3.82 | 3,548,387.0 | +9.61% |
| 2023-11 | $36.65 | $30.95 | $5.70 | 6,925,289.0 | +14.46% |
| 2023-10 | $34.12 | $30.68 | $3.43 | 7,355,403.0 | -4.58% |
| 2023-09 | $33.71 | $31.97 | $1.74 | 5,102,540.0 | -1.05% |
| 2023-08 | $35.53 | $32.33 | $3.20 | 4,022,954.0 | -6.82% |
| 2023-07 | $36.93 | $33.63 | $3.30 | 2,557,063.0 | +0.96% |
| 2023-06 | $36.34 | $33.99 | $2.35 | 4,920,370.0 | +3.15% |
| 2023-05 | $37.33 | $33.93 | $3.40 | 4,328,786.0 | -7.71% |
| 2023-04 | $37.23 | $34.68 | $2.55 | 4,277,500.0 | +4.70% |
| 2023-03 | $36.08 | $32.47 | $3.61 | 6,779,650.0 | +0.62% |
| 2023-02 | $36.89 | $34.73 | $2.16 | 6,751,925.0 | +1.06% |
| 2023-01 | $36.07 | $32.54 | $3.53 | 9,883,423.0 | +8.10% |
5.65%
자본화:
|
볼륨(24시간):