Stockscreener 앱 받기
27.62
0.15%
0.04
시간 외 거래:
27.20
-0.42
-1.52%
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $27.73 | $27.34 | $0.385 | 952,546.0 | +0.15% |
| 2025-11-20 | $28.39 | $27.56 | $0.83 | 1,622,583.0 | -2.27% |
| 2025-11-19 | $28.41 | $28.14 | $0.27 | 1,045,912.0 | -0.25% |
| 2025-11-18 | $28.36 | $28.13 | $0.235 | 1,244,765.0 | -0.14% |
| 2025-11-17 | $28.57 | $28.21 | $0.354 | 982,261.0 | -0.39% |
| 2025-11-14 | $28.47 | $28.10 | $0.37 | 1,063,523.0 | +0.53% |
| 2025-11-13 | $28.70 | $28.24 | $0.46 | 1,401,748.0 | -1.39% |
| 2025-11-12 | $28.80 | $28.64 | $0.165 | 949,542.0 | -0.31% |
| 2025-11-11 | $29.17 | $28.75 | $0.425 | 1,292,380.0 | +0.35% |
| 2025-11-10 | $28.70 | $28.51 | $0.19 | 476,863.0 | +0.91% |
| 2025-11-07 | $28.44 | $28.12 | $0.32 | 620,819.0 | +0.07% |
| 2025-11-06 | $28.68 | $28.36 | $0.3198 | 922,576.0 | +0.85% |
| 2025-11-05 | $28.29 | $28.08 | $0.2051 | 658,011.0 | +0.14% |
| 2025-11-04 | $28.22 | $27.98 | $0.24 | 1,695,189.0 | -1.23% |
| 2025-11-03 | $28.51 | $28.41 | $0.105 | 1,682,762.0 | +0.07% |
| 2025-10-31 | $28.47 | $28.34 | $0.13 | 763,563.0 | +0.14% |
| 2025-10-30 | $28.58 | $28.27 | $0.305 | 883,428.0 | -0.07% |
| 2025-10-29 | $28.66 | $28.33 | $0.33 | 846,508.0 | -1.32% |
| 2025-10-28 | $28.89 | $28.74 | $0.145 | 596,527.0 | +0.38% |
| 2025-10-27 | $28.72 | $28.55 | $0.17 | 476,652.0 | +1.20% |
| 2025-10-24 | $28.42 | $28.32 | $0.10 | 395,643.0 | +0.28% |
| 2025-10-23 | $28.32 | $28.16 | $0.16 | 572,182.0 | +1.00% |
| 2025-10-22 | $28.16 | $27.89 | $0.27 | 837,794.0 | -0.46% |
Ishares Msci Singapore Etf 주식 (EWS) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Singapore Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Singapore Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $29.17 | $27.34 | $1.83 | 17,564,026.0 | -2.92% |
| 2025-10 | $29.65 | $27.88 | $1.77 | 19,163,889.0 | +0.39% |
| 2025-09 | $29.18 | $27.85 | $1.32 | 12,056,884.0 | +0.85% |
| 2025-08 | $28.32 | $26.34 | $1.98 | 10,170,554.0 | +6.16% |
| 2025-07 | $27.55 | $25.78 | $1.77 | 12,648,793.0 | +1.89% |
| 2025-06 | $26.48 | $24.84 | $1.64 | 9,315,717.0 | +0.93% |
| 2025-05 | $26.14 | $24.20 | $1.94 | 12,895,455.0 | +5.80% |
| 2025-04 | $24.38 | $20.08 | $4.30 | 23,760,760.0 | +2.40% |
| 2025-03 | $24.25 | $22.81 | $1.44 | 11,605,907.0 | +2.19% |
| 2025-02 | $23.90 | $22.31 | $1.59 | 11,293,333.0 | +2.97% |
| 2025-01 | $22.79 | $21.45 | $1.34 | 9,817,784.0 | +3.34% |
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $21.68 | $1.57 | 7,994,649.0 | -3.56% |
| 2024-11 | $22.89 | $21.25 | $1.64 | 12,361,911.0 | +6.41% |
| 2024-10 | $22.17 | $21.23 | $0.945 | 14,732,428.0 | -3.57% |
| 2024-09 | $22.43 | $20.54 | $1.89 | 6,451,247.0 | +7.37% |
| 2024-08 | $20.64 | $18.24 | $2.41 | 11,131,156.0 | +4.03% |
| 2024-07 | $20.32 | $19.03 | $1.29 | 6,850,990.0 | +3.28% |
| 2024-06 | $19.69 | $18.85 | $0.84 | 13,444,646.0 | -1.84% |
| 2024-05 | $19.82 | $18.70 | $1.12 | 9,241,889.0 | +3.99% |
| 2024-04 | $19.05 | $17.77 | $1.29 | 12,990,995.0 | +2.45% |
| 2024-03 | $18.61 | $17.75 | $0.8549 | 8,827,307.0 | +3.20% |
| 2024-02 | $18.58 | $17.40 | $1.18 | 8,903,004.0 | +0.40% |
| 2024-01 | $18.45 | $17.46 | $0.995 | 12,097,845.0 | -5.24% |
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.76 | $17.50 | $1.26 | 6,325,778.0 | +4.06% |
| 2023-11 | $18.79 | $17.46 | $1.33 | 9,936,592.0 | +2.57% |
| 2023-10 | $18.45 | $17.22 | $1.23 | 8,757,293.0 | -4.52% |
| 2023-09 | $18.80 | $17.95 | $0.8449 | 5,684,506.0 | -1.24% |
| 2023-08 | $19.96 | $17.89 | $2.07 | 10,226,647.0 | -7.38% |
| 2023-07 | $20.10 | $17.96 | $2.14 | 8,184,124.0 | +8.37% |
| 2023-06 | $19.27 | $18.29 | $0.98 | 7,554,434.0 | -1.33% |
| 2023-05 | $20.09 | $18.63 | $1.46 | 8,229,126.0 | -5.63% |
| 2023-04 | $20.30 | $19.57 | $0.73 | 9,501,120.0 | +0.15% |
| 2023-03 | $19.89 | $18.27 | $1.62 | 13,350,717.0 | +3.76% |
| 2023-02 | $20.54 | $19.02 | $1.52 | 7,065,463.0 | -5.86% |
| 2023-01 | $20.46 | $18.71 | $1.75 | 10,855,525.0 | +8.03% |
1.38%
자본화:
|
볼륨(24시간):