Stockscreener 앱 받기
25.61
0.92%
0.2324
시간 외 거래:
25.62
0.0126
+0.05%
Ishares Msci Global Energy Producers Etf 주식 (FILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.64 | $25.50 | $0.1428 | 5,050.0 | +0.92% |
| 2024-11-20 | $25.40 | $25.21 | $0.19 | 7,125.0 | +0.52% |
| 2024-11-19 | $25.33 | $25.17 | $0.1624 | 4,217.0 | -0.68% |
| 2024-11-18 | $25.50 | $25.24 | $0.26 | 7,959.0 | +1.41% |
| 2024-11-15 | $25.23 | $25.06 | $0.17 | 3,823.0 | -0.35% |
| 2024-11-14 | $25.20 | $25.02 | $0.18 | 7,792.0 | +0.48% |
| 2024-11-13 | $25.05 | $24.60 | $0.4488 | 5,881.0 | +0.88% |
| 2024-11-12 | $25.05 | $24.74 | $0.3089 | 6,990.0 | -0.99% |
| 2024-11-11 | $25.14 | $24.95 | $0.191 | 44,703.0 | +0.04% |
| 2024-11-08 | $25.07 | $24.90 | $0.17 | 8,297.0 | -0.87% |
| 2024-11-07 | $25.34 | $25.12 | $0.2199 | 21,164.0 | +0.52% |
| 2024-11-06 | $25.27 | $24.89 | $0.3799 | 6,505.0 | +1.17% |
| 2024-11-05 | $24.95 | $24.74 | $0.2096 | 15,548.0 | +0.64% |
| 2024-11-04 | $24.80 | $24.65 | $0.15 | 4,890.0 | +1.20% |
| 2024-11-01 | $24.88 | $24.39 | $0.4894 | 13,668.0 | -0.60% |
| 2024-10-31 | $24.63 | $24.47 | $0.16 | 8,167.0 | +0.38% |
| 2024-10-30 | $24.59 | $24.45 | $0.14 | 3,680.0 | +0.24% |
| 2024-10-29 | $24.66 | $24.39 | $0.275 | 10,062.0 | -1.25% |
| 2024-10-28 | $24.84 | $24.54 | $0.30 | 11,594.0 | -1.18% |
| 2024-10-25 | $25.16 | $24.91 | $0.2461 | 6,217.0 | +0.06% |
| 2024-10-24 | $25.14 | $24.86 | $0.2799 | 6,434.0 | +0.12% |
| 2024-10-23 | $25.03 | $24.81 | $0.22 | 5,434.0 | -0.79% |
Ishares Msci Global Energy Producers Etf 주식 (FILL) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Global Energy Producers Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FILL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Global Energy Producers Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Global Energy Producers Etf 주식 (FILL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.64 | $24.39 | $1.25 | 168,662.0 | +4.32% |
| 2024-10 | $26.43 | $24.39 | $2.04 | 298,463.0 | -1.06% |
| 2024-09 | $25.45 | $23.41 | $2.04 | 253,374.0 | -3.68% |
| 2024-08 | $26.14 | $24.00 | $2.14 | 270,017.0 | -1.17% |
| 2024-07 | $26.54 | $25.30 | $1.24 | 796,433.0 | +0.32% |
| 2024-06 | $27.25 | $25.00 | $2.25 | 259,833.0 | -4.64% |
| 2024-05 | $27.47 | $26.43 | $1.04 | 653,320.0 | +1.43% |
| 2024-04 | $27.99 | $26.46 | $1.53 | 408,374.0 | +1.28% |
| 2024-03 | $26.53 | $24.59 | $1.94 | 246,906.0 | +7.94% |
| 2024-02 | $24.78 | $23.61 | $1.17 | 223,056.0 | +2.27% |
| 2024-01 | $24.74 | $22.89 | $1.85 | 502,772.0 | -0.32% |
Ishares Msci Global Energy Producers Etf 주식 (FILL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.82 | $23.52 | $1.30 | 774,113.0 | -2.07% |
| 2023-11 | $25.48 | $23.95 | $1.53 | 359,232.0 | -0.16% |
| 2023-10 | $26.23 | $24.13 | $2.10 | 262,267.0 | -4.42% |
| 2023-09 | $26.33 | $25.24 | $1.09 | 242,751.0 | +3.24% |
| 2023-08 | $25.15 | $23.80 | $1.35 | 275,672.0 | +1.71% |
| 2023-07 | $24.60 | $22.40 | $2.20 | 226,371.0 | +6.05% |
| 2023-06 | $23.39 | $22.20 | $1.19 | 316,302.0 | +4.47% |
| 2023-05 | $24.25 | $22.14 | $2.11 | 372,112.0 | -8.88% |
| 2023-04 | $24.79 | $23.65 | $1.14 | 417,107.0 | +4.31% |
| 2023-03 | $24.51 | $21.15 | $3.36 | 387,668.0 | -1.29% |
| 2023-02 | $25.04 | $23.25 | $1.79 | 585,111.0 | -4.94% |
| 2023-01 | $25.45 | $23.06 | $2.39 | 420,076.0 | +2.52% |
Ishares Msci Global Energy Producers Etf 주식 (FILL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.14 | $22.98 | $3.16 | 664,625.0 | -6.52% |
| 2022-11 | $26.38 | $24.62 | $1.76 | 542,643.0 | +2.81% |
| 2022-10 | $25.47 | $21.98 | $3.49 | 574,595.0 | +18.27% |
| 2022-09 | $24.07 | $20.34 | $3.73 | 519,565.0 | -9.26% |
| 2022-08 | $24.81 | $20.86 | $3.95 | 454,559.0 | +3.02% |
| 2022-07 | $22.88 | $19.11 | $3.77 | 916,672.0 | +7.49% |
| 2022-06 | $26.88 | $20.50 | $6.38 | 1,363,243.0 | -15.95% |
| 2022-05 | $26.00 | $21.98 | $4.02 | 1,814,286.0 | +12.67% |
| 2022-04 | $24.16 | $21.31 | $2.85 | 1,346,478.0 | -1.19% |
| 2022-03 | $23.27 | $20.32 | $2.95 | 1,805,734.0 | +7.38% |
| 2022-02 | $21.55 | $20.28 | $1.27 | 990,420.0 | +3.73% |
| 2022-01 | $20.55 | $17.93 | $2.62 | 892,176.0 | +14.18% |
1.22%
자본화:
|
볼륨(24시간):