Stockscreener 앱 받기
47.64
2.67%
1.24
시간 외 거래:
47.64
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $47.72 | $47.12 | $0.6032 | 80,053.0 | +2.67% |
| 2024-11-15 | $46.67 | $46.23 | $0.435 | 129,983.0 | +0.30% |
| 2024-11-14 | $46.68 | $46.16 | $0.52 | 58,859.0 | -0.15% |
| 2024-11-13 | $47.25 | $46.25 | $1.00 | 279,328.0 | -1.47% |
| 2024-11-12 | $47.23 | $46.69 | $0.5407 | 112,628.0 | -1.38% |
| 2024-11-11 | $48.18 | $47.34 | $0.837 | 130,899.0 | -2.71% |
| 2024-11-08 | $49.99 | $48.67 | $1.32 | 257,957.0 | -3.08% |
| 2024-11-07 | $50.70 | $50.22 | $0.475 | 94,659.0 | +2.35% |
| 2024-11-06 | $49.57 | $48.54 | $1.03 | 143,772.0 | -2.51% |
| 2024-11-05 | $50.86 | $50.35 | $0.509 | 80,370.0 | +1.83% |
| 2024-11-04 | $50.04 | $49.53 | $0.51 | 56,323.0 | +0.65% |
| 2024-11-01 | $50.03 | $49.41 | $0.62 | 748,983.0 | +0.18% |
| 2024-10-31 | $49.64 | $48.82 | $0.82 | 63,360.0 | -0.64% |
| 2024-10-30 | $49.99 | $49.53 | $0.4562 | 182,108.0 | -0.92% |
| 2024-10-29 | $50.24 | $49.78 | $0.4514 | 72,815.0 | -0.20% |
| 2024-10-28 | $50.40 | $49.90 | $0.4985 | 42,459.0 | +1.13% |
| 2024-10-25 | $50.37 | $49.64 | $0.73 | 78,293.0 | -0.96% |
| 2024-10-24 | $50.19 | $49.81 | $0.3799 | 110,835.0 | +1.44% |
| 2024-10-23 | $49.90 | $49.04 | $0.8638 | 62,681.0 | -2.23% |
| 2024-10-22 | $50.61 | $49.91 | $0.699 | 37,431.0 | +0.34% |
Ishares Msci South Africa Etf 주식 (EZA) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci South Africa Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EZA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci South Africa Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $50.86 | $46.16 | $4.70 | 2,253,867.0 | -3.48% |
| 2024-10 | $50.80 | $47.97 | $2.83 | 2,603,172.0 | -2.06% |
| 2024-09 | $51.68 | $44.70 | $6.98 | 4,450,119.0 | +7.33% |
| 2024-08 | $47.98 | $41.71 | $6.27 | 2,709,779.0 | +3.19% |
| 2024-07 | $45.69 | $42.14 | $3.55 | 4,256,549.0 | +5.06% |
| 2024-06 | $44.69 | $39.55 | $5.14 | 5,469,085.0 | +6.73% |
| 2024-05 | $44.49 | $40.13 | $4.36 | 3,731,094.0 | +1.17% |
| 2024-04 | $41.38 | $38.14 | $3.24 | 4,322,747.0 | +2.43% |
| 2024-03 | $39.94 | $37.35 | $2.59 | 3,463,003.0 | +5.44% |
| 2024-02 | $40.03 | $36.71 | $3.32 | 2,806,025.0 | -5.28% |
| 2024-01 | $41.19 | $36.99 | $4.20 | 3,316,700.0 | -6.15% |
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.22 | $38.33 | $3.89 | 4,212,464.0 | +3.34% |
| 2023-11 | $41.59 | $37.37 | $4.22 | 4,475,315.0 | +8.16% |
| 2023-10 | $39.41 | $35.76 | $3.65 | 5,214,613.0 | -0.61% |
| 2023-09 | $40.08 | $37.06 | $3.02 | 3,613,638.0 | -3.81% |
| 2023-08 | $43.87 | $38.19 | $5.68 | 4,317,139.0 | -12.31% |
| 2023-07 | $45.02 | $37.92 | $7.10 | 3,409,410.0 | +12.12% |
| 2023-06 | $42.49 | $37.38 | $5.11 | 4,126,282.0 | +7.40% |
| 2023-05 | $43.12 | $36.65 | $6.47 | 4,248,831.0 | -13.76% |
| 2023-04 | $43.71 | $41.62 | $2.09 | 4,226,232.0 | +1.73% |
| 2023-03 | $42.75 | $38.59 | $4.16 | 4,600,050.0 | +3.03% |
| 2023-02 | $46.90 | $40.51 | $6.39 | 3,363,570.0 | -9.28% |
| 2023-01 | $47.74 | $43.40 | $4.34 | 5,668,243.0 | +6.51% |
Ishares Msci South Africa Etf 주식 (EZA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.27 | $40.69 | $3.58 | 5,451,400.0 | -4.59% |
| 2022-11 | $45.62 | $37.04 | $8.58 | 5,479,813.0 | +17.00% |
| 2022-10 | $39.16 | $35.63 | $3.53 | 3,681,941.0 | +5.41% |
| 2022-09 | $42.06 | $35.90 | $6.16 | 3,558,744.0 | -9.54% |
| 2022-08 | $45.97 | $39.75 | $6.22 | 4,953,163.0 | -6.15% |
| 2022-07 | $42.95 | $38.50 | $4.45 | 4,014,550.0 | -0.09% |
| 2022-06 | $48.70 | $41.63 | $7.07 | 6,041,531.0 | -12.16% |
| 2022-05 | $49.20 | $43.29 | $5.91 | 8,026,709.0 | +0.90% |
| 2022-04 | $56.54 | $46.66 | $9.88 | 11,716,572.0 | -13.67% |
| 2022-03 | $56.60 | $50.08 | $6.52 | 12,688,566.0 | +5.45% |
| 2022-02 | $53.59 | $49.50 | $4.09 | 9,389,615.0 | +3.80% |
| 2022-01 | $51.07 | $46.72 | $4.35 | 6,277,608.0 | +9.33% |
0.46%
자본화:
|
볼륨(24시간):