Stockscreener 앱 받기
73.82
0.59%
0.43
시간 외 거래:
74.19
0.37
+0.50%
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $74.00 | $73.64 | $0.36 | 3,491,871.0 | +0.59% |
| 2025-06-05 | $73.59 | $73.19 | $0.405 | 5,183,366.0 | -0.93% |
| 2025-06-04 | $74.30 | $73.84 | $0.455 | 5,385,209.0 | -0.07% |
| 2025-06-03 | $74.29 | $73.94 | $0.345 | 3,349,298.0 | -1.21% |
| 2025-06-02 | $75.05 | $74.14 | $0.905 | 6,730,244.0 | +1.24% |
| 2025-05-30 | $74.19 | $73.53 | $0.655 | 5,834,408.0 | +0.12% |
| 2025-05-29 | $74.05 | $73.59 | $0.455 | 3,177,884.0 | +0.57% |
| 2025-05-28 | $73.83 | $73.51 | $0.325 | 5,540,597.0 | -1.79% |
| 2025-05-27 | $74.97 | $74.38 | $0.60 | 6,059,923.0 | +2.63% |
| 2025-05-23 | $73.14 | $72.31 | $0.83 | 8,332,642.0 | +0.91% |
| 2025-05-22 | $72.55 | $72.12 | $0.42 | 2,792,730.0 | +0.08% |
| 2025-05-21 | $73.10 | $72.31 | $0.795 | 5,203,268.0 | -0.93% |
| 2025-05-20 | $73.03 | $72.77 | $0.255 | 3,721,567.0 | +0.58% |
| 2025-05-19 | $72.59 | $71.96 | $0.6271 | 3,197,879.0 | +0.11% |
| 2025-05-16 | $72.53 | $72.14 | $0.39 | 1,918,952.0 | +0.26% |
| 2025-05-15 | $72.33 | $71.90 | $0.435 | 4,356,701.0 | +1.19% |
| 2025-05-14 | $72.42 | $71.31 | $1.11 | 17,461,593.0 | -1.11% |
| 2025-05-13 | $72.47 | $71.86 | $0.62 | 3,856,304.0 | -0.76% |
| 2025-05-12 | $72.83 | $72.26 | $0.57 | 3,027,291.0 | +1.10% |
| 2025-05-09 | $72.32 | $71.75 | $0.575 | 2,146,433.0 | +0.25% |
Ishares Msci Japan Etf 주식 (EWJ) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Japan Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Japan Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $75.05 | $73.19 | $1.86 | 27,631,859.0 | -0.40% |
| 2025-05 | $74.97 | $71.15 | $3.82 | 98,409,147.0 | +3.77% |
| 2025-04 | $72.16 | $59.84 | $12.31 | 154,904,083.0 | +4.19% |
| 2025-03 | $71.88 | $67.83 | $4.05 | 105,955,925.0 | +0.13% |
| 2025-02 | $70.12 | $67.26 | $2.86 | 67,830,657.0 | +0.23% |
| 2025-01 | $69.36 | $64.69 | $4.67 | 76,077,414.0 | +1.80% |
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.66 | $65.72 | $5.94 | 80,848,786.0 | -3.63% |
| 2024-11 | $70.12 | $66.85 | $3.27 | 87,236,927.0 | +2.38% |
| 2024-10 | $72.35 | $66.39 | $5.96 | 92,037,979.0 | -4.85% |
| 2024-09 | $73.24 | $67.93 | $5.31 | 111,107,077.0 | -0.60% |
| 2024-08 | $72.33 | $60.62 | $11.71 | 200,373,698.0 | +1.41% |
| 2024-07 | $71.96 | $67.42 | $4.54 | 125,710,907.0 | +4.00% |
| 2024-06 | $69.70 | $65.92 | $3.78 | 84,478,756.0 | -1.06% |
| 2024-05 | $69.73 | $67.02 | $2.71 | 118,479,146.0 | +2.53% |
| 2024-04 | $70.82 | $65.84 | $4.98 | 177,312,343.0 | -5.72% |
| 2024-03 | $72.06 | $68.82 | $3.24 | 192,863,842.0 | +3.23% |
| 2024-02 | $69.38 | $65.80 | $3.58 | 155,524,824.0 | +4.40% |
| 2024-01 | $66.91 | $62.98 | $3.93 | 188,925,494.0 | +3.23% |
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.28 | $61.94 | $2.34 | 119,843,316.0 | +2.44% |
| 2023-11 | $62.74 | $59.38 | $3.36 | 119,344,706.0 | +6.19% |
| 2023-10 | $60.81 | $57.20 | $3.61 | 144,574,421.0 | -2.21% |
| 2023-09 | $63.63 | $60.12 | $3.52 | 120,279,990.0 | -2.19% |
| 2023-08 | $62.99 | $59.04 | $3.95 | 131,368,136.0 | -2.81% |
| 2023-07 | $64.06 | $60.41 | $3.66 | 152,727,817.0 | +2.46% |
| 2023-06 | $64.11 | $60.26 | $3.85 | 167,605,319.0 | +4.31% |
| 2023-05 | $61.35 | $57.91 | $3.44 | 155,087,438.0 | +0.85% |
| 2023-04 | $59.35 | $57.25 | $2.10 | 99,655,591.0 | +0.26% |
| 2023-03 | $58.71 | $54.55 | $4.16 | 147,326,559.0 | +4.92% |
| 2023-02 | $59.03 | $55.44 | $3.59 | 69,198,719.0 | -4.65% |
| 2023-01 | $58.91 | $53.27 | $5.63 | 85,149,479.0 | +7.77% |
0.99%
자본화:
|
볼륨(24시간):