Stockscreener 앱 받기
46.82
0.26%
0.12
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $47.19 | $46.73 | $0.46 | 701,016.0 | +0.26% |
| 2026-10-12 | $46.80 | $46.59 | $0.20 | 508,041.0 | +0.39% |
| 2026-10-09 | $46.52 | $46.27 | $0.255 | 1,459,400.0 | +0.63% |
| 2026-10-08 | $46.23 | $45.75 | $0.485 | 923,898.0 | +0.65% |
| 2026-10-07 | $45.99 | $45.77 | $0.22 | 573,467.0 | -0.95% |
| 2026-10-06 | $46.51 | $46.24 | $0.26 | 579,023.0 | +0.39% |
| 2026-10-05 | $46.26 | $45.84 | $0.415 | 1,536,852.0 | +0.02% |
| 2026-10-02 | $46.22 | $45.84 | $0.375 | 2,038,276.0 | +0.63% |
| 2026-10-01 | $46.16 | $45.62 | $0.53 | 2,086,566.0 | -1.38% |
| 2026-09-30 | $47.03 | $46.51 | $0.53 | 1,088,635.0 | -0.68% |
| 2026-09-29 | $47.01 | $46.56 | $0.44 | 687,219.0 | -0.89% |
| 2026-09-28 | $47.49 | $47.10 | $0.385 | 867,904.0 | -0.11% |
| 2026-09-25 | $47.36 | $47.02 | $0.335 | 973,143.0 | +0.34% |
| 2026-09-24 | $47.31 | $46.94 | $0.375 | 1,006,174.0 | +0.15% |
| 2026-09-23 | $47.42 | $46.99 | $0.43 | 898,304.0 | -1.22% |
| 2026-09-22 | $47.88 | $47.44 | $0.445 | 2,688,371.0 | -0.04% |
| 2026-09-21 | $47.83 | $47.55 | $0.2835 | 477,301.0 | +0.89% |
| 2026-09-18 | $47.37 | $47.16 | $0.205 | 867,906.0 | -1.42% |
| 2026-09-17 | $47.98 | $47.73 | $0.245 | 1,182,431.0 | +1.03% |
| 2026-09-16 | $47.99 | $47.19 | $0.80 | 828,995.0 | -0.71% |
| 2026-09-15 | $47.87 | $47.67 | $0.195 | 477,626.0 | -0.23% |
Ishares Msci United Kingdom Etf 주식 (EWU) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci United Kingdom Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci United Kingdom Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $47.19 | $45.62 | $1.56 | 10,406,539.0 | +0.62% |
| 2026-09 | $48.81 | $46.51 | $2.30 | 23,868,435.0 | -3.80% |
| 2026-08 | $49.39 | $48.05 | $1.34 | 23,996,571.0 | -0.09% |
| 2026-07 | $48.70 | $45.74 | $2.96 | 30,568,260.0 | +4.93% |
| 2026-06 | $47.27 | $45.32 | $1.95 | 28,330,015.0 | -1.68% |
| 2026-05 | $47.69 | $45.41 | $2.27 | 28,769,262.0 | -0.47% |
| 2026-04 | $48.37 | $45.53 | $2.84 | 35,830,573.0 | +3.49% |
| 2026-03 | $48.31 | $43.59 | $4.73 | 62,674,704.0 | -6.41% |
| 2026-02 | $48.92 | $45.91 | $3.01 | 45,594,071.0 | +5.46% |
| 2026-01 | $46.89 | $44.20 | $2.70 | 34,624,883.0 | +4.96% |
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.30 | $42.53 | $1.76 | 40,118,866.0 | +2.48% |
| 2025-11 | $43.72 | $41.33 | $2.39 | 43,074,906.0 | +1.12% |
| 2025-10 | $43.13 | $41.69 | $1.45 | 57,387,149.0 | +1.67% |
| 2025-09 | $42.22 | $40.67 | $1.55 | 49,706,206.0 | +1.23% |
| 2025-08 | $42.15 | $39.60 | $2.55 | 35,071,410.0 | +4.14% |
| 2025-07 | $41.00 | $39.23 | $1.77 | 34,748,716.0 | +0.23% |
| 2025-06 | $40.78 | $38.74 | $2.04 | 28,598,133.0 | -0.50% |
| 2025-05 | $40.16 | $37.78 | $2.38 | 33,106,193.0 | +4.78% |
| 2025-04 | $38.41 | $32.76 | $5.66 | 49,317,962.0 | +1.68% |
| 2025-03 | $38.10 | $36.72 | $1.38 | 30,242,258.0 | +1.16% |
| 2025-02 | $37.09 | $34.99 | $2.09 | 35,867,011.0 | +4.02% |
| 2025-01 | $35.98 | $33.06 | $2.92 | 33,134,781.0 | +5.04% |
Ishares Msci United Kingdom Etf 주식 (EWU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.31 | $33.39 | $2.92 | 27,227,218.0 | -5.45% |
| 2024-11 | $36.15 | $34.31 | $1.84 | 25,210,004.0 | +0.70% |
| 2024-10 | $37.44 | $35.19 | $2.25 | 17,855,595.0 | -4.97% |
| 2024-09 | $37.88 | $36.08 | $1.80 | 16,937,497.0 | -0.32% |
| 2024-08 | $37.68 | $34.11 | $3.57 | 25,030,636.0 | +3.50% |
| 2024-07 | $36.42 | $34.65 | $1.77 | 22,971,069.0 | +3.96% |
| 2024-06 | $36.41 | $34.65 | $1.76 | 18,204,866.0 | -3.96% |
| 2024-05 | $36.77 | $34.55 | $2.21 | 21,165,297.0 | +4.67% |
| 2024-04 | $35.03 | $33.12 | $1.91 | 51,805,671.0 | +1.43% |
| 2024-03 | $34.25 | $32.58 | $1.67 | 43,286,146.0 | +4.46% |
| 2024-02 | $33.03 | $31.57 | $1.46 | 44,308,724.0 | +0.99% |
| 2024-01 | $33.12 | $31.51 | $1.61 | 32,586,546.0 | -1.88% |
0.20%
0.02%
자본화:
|
볼륨(24시간):