Stockscreener 앱 받기
51.23
0.33%
0.16
Ishares Msci Sweden Etf 주식 (EWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $51.31 | $51.22 | $0.09 | 2,949.0 | +0.31% |
| 2026-09-24 | $51.17 | $50.55 | $0.62 | 215,000.0 | -0.49% |
| 2026-09-23 | $51.47 | $50.88 | $0.59 | 135,552.0 | -1.67% |
| 2026-09-22 | $52.42 | $51.81 | $0.61 | 976,490.0 | +0.83% |
| 2026-09-21 | $51.86 | $51.46 | $0.40 | 35,063.0 | +1.43% |
| 2026-09-18 | $51.28 | $50.83 | $0.45 | 113,654.0 | -1.07% |
| 2026-09-17 | $52.02 | $51.52 | $0.50 | 85,076.0 | +1.04% |
| 2026-09-16 | $51.80 | $50.78 | $1.02 | 250,747.0 | -0.39% |
| 2026-09-15 | $51.35 | $51.09 | $0.2601 | 127,153.0 | -0.52% |
| 2026-09-14 | $51.79 | $51.02 | $0.77 | 612,892.0 | -0.73% |
| 2026-09-11 | $52.16 | $51.80 | $0.355 | 75,661.0 | +0.62% |
| 2026-09-10 | $51.95 | $51.57 | $0.38 | 83,941.0 | -1.53% |
| 2026-09-09 | $52.83 | $52.38 | $0.45 | 354,084.0 | -1.19% |
| 2026-09-08 | $53.39 | $52.98 | $0.41 | 70,375.0 | -0.24% |
| 2026-09-04 | $53.33 | $53.08 | $0.25 | 51,848.0 | -0.49% |
| 2026-09-03 | $53.52 | $53.10 | $0.415 | 151,309.0 | +1.60% |
| 2026-09-02 | $52.60 | $52.10 | $0.50 | 390,234.0 | +0.32% |
| 2026-09-01 | $53.08 | $52.38 | $0.70 | 194,771.0 | -1.91% |
| 2026-08-31 | $53.72 | $53.30 | $0.42 | 48,221.0 | -0.50% |
| 2026-08-28 | $54.18 | $53.52 | $0.66 | 78,830.0 | -0.43% |
| 2026-08-27 | $54.17 | $53.78 | $0.39 | 30,667.0 | -0.09% |
| 2026-08-26 | $54.35 | $53.82 | $0.53 | 76,350.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $53.52 | $50.55 | $2.97 | 3,926,799.0 | -4.08% |
| 2026-08 | $54.35 | $52.25 | $2.10 | 6,567,143.0 | +1.91% |
| 2026-07 | $52.51 | $49.07 | $3.44 | 8,239,919.0 | +4.86% |
| 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% |
0.32%
자본화:
|
볼륨(24시간):