Stockscreener 앱 받기
21.48
0.05%
0.005
시간 외 거래:
21.51
0.025
+0.12%
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $21.60 | $21.48 | $0.12 | 2,381,755.0 | +0.02% |
| 2025-08-22 | $21.50 | $21.19 | $0.3099 | 3,935,439.0 | +1.46% |
| 2025-08-21 | $21.24 | $21.16 | $0.075 | 3,810,546.0 | +0.09% |
| 2025-08-20 | $21.17 | $21.06 | $0.1055 | 4,163,129.0 | +0.28% |
| 2025-08-19 | $21.15 | $21.02 | $0.13 | 4,408,059.0 | +0.00% |
| 2025-08-18 | $21.14 | $21.04 | $0.10 | 2,517,141.0 | -0.47% |
| 2025-08-15 | $21.35 | $21.16 | $0.195 | 2,800,016.0 | -0.89% |
| 2025-08-14 | $21.44 | $21.30 | $0.14 | 2,605,743.0 | -0.83% |
| 2025-08-13 | $21.62 | $21.53 | $0.0853 | 4,118,867.0 | +1.75% |
| 2025-08-12 | $21.24 | $21.02 | $0.215 | 4,609,514.0 | +0.95% |
| 2025-08-11 | $21.11 | $20.95 | $0.17 | 2,806,007.0 | -0.29% |
| 2025-08-08 | $21.05 | $20.93 | $0.12 | 1,885,503.0 | -0.05% |
| 2025-08-07 | $21.11 | $20.99 | $0.122 | 2,814,801.0 | +1.15% |
| 2025-08-06 | $20.86 | $20.73 | $0.135 | 3,276,670.0 | -0.05% |
| 2025-08-05 | $20.86 | $20.78 | $0.0819 | 3,296,187.0 | +0.82% |
| 2025-08-04 | $20.66 | $20.54 | $0.125 | 3,427,424.0 | +1.62% |
| 2025-08-01 | $20.41 | $20.30 | $0.11 | 5,888,411.0 | -1.79% |
| 2025-07-31 | $20.74 | $20.61 | $0.1299 | 5,860,262.0 | -1.15% |
| 2025-07-30 | $21.04 | $20.87 | $0.1653 | 5,877,399.0 | -1.18% |
| 2025-07-29 | $21.28 | $21.16 | $0.125 | 4,227,344.0 | +0.57% |
| 2025-07-28 | $21.17 | $21.05 | $0.1177 | 3,690,839.0 | +1.35% |
Ishares Msci Hong Kong Etf 주식 (EWH) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Hong Kong Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Hong Kong Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.62 | $20.30 | $1.32 | 61,126,967.0 | +3.79% |
| 2025-07 | $21.28 | $19.77 | $1.51 | 79,374,359.0 | +4.23% |
| 2025-06 | $20.06 | $19.00 | $1.06 | 64,565,695.0 | +4.86% |
| 2025-05 | $19.07 | $17.47 | $1.60 | 58,145,651.0 | +8.11% |
| 2025-04 | $17.83 | $15.04 | $2.79 | 90,977,303.0 | +0.06% |
| 2025-03 | $18.48 | $17.25 | $1.23 | 92,944,788.0 | -0.45% |
| 2025-02 | $17.77 | $16.09 | $1.68 | 74,612,949.0 | +6.61% |
| 2025-01 | $16.75 | $15.72 | $1.03 | 51,526,872.0 | -0.96% |
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.42 | $16.41 | $2.01 | 48,434,788.0 | -4.64% |
| 2024-11 | $18.58 | $16.86 | $1.71 | 47,394,838.0 | -2.41% |
| 2024-10 | $20.36 | $17.66 | $2.70 | 82,468,985.0 | -4.23% |
| 2024-09 | $18.99 | $15.55 | $3.43 | 52,645,982.0 | +15.33% |
| 2024-08 | $16.25 | $15.01 | $1.24 | 42,950,728.0 | +6.10% |
| 2024-07 | $16.04 | $14.88 | $1.15 | 48,480,566.0 | -0.33% |
| 2024-06 | $16.90 | $15.21 | $1.69 | 40,149,062.0 | -8.49% |
| 2024-05 | $18.11 | $16.07 | $2.04 | 54,465,459.0 | +4.24% |
| 2024-04 | $16.25 | $14.64 | $1.61 | 54,726,482.0 | +3.15% |
| 2024-03 | $16.93 | $15.52 | $1.41 | 52,807,440.0 | -4.78% |
| 2024-02 | $16.69 | $15.52 | $1.17 | 54,467,848.0 | +4.15% |
| 2024-01 | $16.98 | $15.26 | $1.72 | 67,876,167.0 | -9.73% |
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.42 | $16.26 | $1.16 | 54,890,185.0 | +3.33% |
| 2023-11 | $17.99 | $16.67 | $1.32 | 50,389,649.0 | +0.18% |
| 2023-10 | $17.70 | $16.61 | $1.09 | 60,400,557.0 | -2.16% |
| 2023-09 | $18.60 | $16.86 | $1.74 | 49,785,350.0 | -5.51% |
| 2023-08 | $19.78 | $17.31 | $2.47 | 68,757,392.0 | -9.30% |
| 2023-07 | $20.09 | $18.66 | $1.43 | 43,312,384.0 | +3.52% |
| 2023-06 | $20.12 | $18.85 | $1.27 | 45,390,840.0 | +2.01% |
| 2023-05 | $20.87 | $18.81 | $2.06 | 58,785,489.0 | -9.03% |
| 2023-04 | $21.07 | $20.12 | $0.9474 | 41,521,044.0 | +1.36% |
| 2023-03 | $21.20 | $19.77 | $1.43 | 67,908,319.0 | +0.83% |
| 2023-02 | $22.35 | $20.12 | $2.23 | 57,143,200.0 | -7.57% |
| 2023-01 | $22.65 | $21.36 | $1.29 | 63,626,967.0 | +4.95% |
0.69%
자본화:
|
볼륨(24시간):