Stockscreener 앱 받기
51.81
0.02%
-0.010
시간 외 거래:
51.81
Ishares Msci Italy Etf 주식 (EWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $52.00 | $51.59 | $0.41 | 218,393.0 | -0.02% |
| 2025-10-30 | $51.98 | $51.52 | $0.46 | 143,091.0 | -0.56% |
| 2025-10-29 | $52.42 | $51.86 | $0.56 | 572,808.0 | -0.13% |
| 2025-10-28 | $52.30 | $51.96 | $0.34 | 274,587.0 | +0.48% |
| 2025-10-27 | $51.94 | $51.82 | $0.12 | 249,056.0 | +1.29% |
| 2025-10-24 | $51.33 | $51.14 | $0.19 | 190,531.0 | +0.20% |
| 2025-10-23 | $51.24 | $50.98 | $0.255 | 343,611.0 | +1.01% |
| 2025-10-22 | $50.91 | $50.47 | $0.4399 | 328,574.0 | -0.86% |
| 2025-10-21 | $51.38 | $51.09 | $0.2851 | 202,386.0 | -0.27% |
| 2025-10-20 | $51.28 | $51.05 | $0.23 | 130,097.0 | +0.93% |
| 2025-10-17 | $50.79 | $50.41 | $0.375 | 318,643.0 | -0.22% |
| 2025-10-16 | $51.18 | $50.67 | $0.51 | 313,399.0 | +0.81% |
| 2025-10-15 | $50.55 | $50.12 | $0.42 | 375,184.0 | -0.63% |
| 2025-10-14 | $50.93 | $50.05 | $0.8752 | 289,324.0 | +0.57% |
| 2025-10-13 | $50.57 | $50.31 | $0.26 | 1,166,450.0 | +0.38% |
| 2025-10-10 | $51.13 | $50.30 | $0.835 | 726,518.0 | -1.60% |
| 2025-10-09 | $51.76 | $51.02 | $0.74 | 382,084.0 | -2.22% |
| 2025-10-08 | $52.44 | $52.15 | $0.29 | 132,515.0 | +0.67% |
| 2025-10-07 | $52.25 | $51.91 | $0.345 | 262,438.0 | -0.61% |
| 2025-10-06 | $52.47 | $52.24 | $0.23 | 338,862.0 | -0.67% |
| 2025-10-03 | $52.68 | $52.42 | $0.26 | 411,413.0 | +0.54% |
| 2025-10-02 | $52.53 | $52.11 | $0.4205 | 780,437.0 | -0.15% |
Ishares Msci Italy Etf 주식 (EWI) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Italy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Italy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Italy Etf 주식 (EWI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $52.68 | $50.05 | $2.63 | 10,269,492.0 | -0.27% |
| 2025-09 | $52.39 | $50.16 | $2.23 | 8,591,779.0 | +1.76% |
| 2025-08 | $52.56 | $47.52 | $5.04 | 7,502,298.0 | +5.80% |
| 2025-07 | $49.88 | $47.32 | $2.56 | 9,971,036.0 | +0.23% |
| 2025-06 | $48.41 | $45.79 | $2.62 | 5,763,696.0 | +0.77% |
| 2025-05 | $48.17 | $44.22 | $3.95 | 9,013,190.0 | +8.05% |
| 2025-04 | $44.68 | $36.20 | $8.48 | 14,175,593.0 | +4.47% |
| 2025-03 | $44.16 | $41.15 | $3.01 | 13,485,518.0 | +3.73% |
| 2025-02 | $41.90 | $37.68 | $4.22 | 8,253,478.0 | +5.84% |
| 2025-01 | $39.05 | $35.49 | $3.55 | 6,285,570.0 | +7.17% |
Ishares Msci Italy Etf 주식 (EWI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.90 | $35.20 | $2.70 | 4,880,139.0 | -0.99% |
| 2024-11 | $38.55 | $35.65 | $2.90 | 5,936,657.0 | -4.42% |
| 2024-10 | $39.20 | $37.35 | $1.84 | 12,202,192.0 | -2.41% |
| 2024-09 | $39.63 | $37.25 | $2.38 | 7,158,571.0 | +0.28% |
| 2024-08 | $38.89 | $34.58 | $4.31 | 6,265,821.0 | +4.60% |
| 2024-07 | $38.16 | $36.00 | $2.16 | 4,584,837.0 | +3.60% |
| 2024-06 | $39.02 | $34.98 | $4.04 | 4,311,278.0 | -7.67% |
| 2024-05 | $39.37 | $36.38 | $2.98 | 5,885,948.0 | +6.24% |
| 2024-04 | $37.91 | $35.59 | $2.31 | 9,152,324.0 | -3.10% |
| 2024-03 | $37.96 | $35.63 | $2.33 | 6,284,293.0 | +5.87% |
| 2024-02 | $35.80 | $33.33 | $2.47 | 5,568,077.0 | +6.39% |
| 2024-01 | $34.06 | $32.88 | $1.19 | 9,288,890.0 | -1.30% |
Ishares Msci Italy Etf 주식 (EWI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.28 | $32.88 | $1.41 | 4,895,802.0 | +2.88% |
| 2023-11 | $33.22 | $29.86 | $3.36 | 8,893,464.0 | +10.30% |
| 2023-10 | $30.83 | $29.02 | $1.81 | 14,844,598.0 | -1.71% |
| 2023-09 | $32.26 | $29.86 | $2.40 | 6,062,870.0 | -5.23% |
| 2023-08 | $33.25 | $30.78 | $2.47 | 11,831,422.0 | -4.18% |
| 2023-07 | $33.67 | $30.74 | $2.93 | 5,917,547.0 | +5.25% |
| 2023-06 | $31.85 | $29.86 | $2.00 | 5,732,761.0 | +7.24% |
| 2023-05 | $32.09 | $29.44 | $2.65 | 6,209,559.0 | -6.25% |
| 2023-04 | $31.98 | $30.34 | $1.64 | 7,478,154.0 | +4.04% |
| 2023-03 | $30.96 | $27.83 | $3.13 | 15,358,152.0 | +1.40% |
| 2023-02 | $30.95 | $29.45 | $1.50 | 9,031,417.0 | -0.86% |
| 2023-01 | $30.27 | $27.30 | $2.97 | 7,603,559.0 | +12.36% |
0.09%
0.22%
자본화:
|
볼륨(24시간):