Stockscreener 앱 받기
24.87
0.22%
-0.0547
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $24.87 | $24.69 | $0.1722 | 10,456.0 | -0.22% |
| 2025-08-25 | $24.92 | $24.79 | $0.13 | 6,614.0 | +0.24% |
| 2025-08-22 | $24.87 | $24.41 | $0.46 | 4,489.0 | +2.06% |
| 2025-08-21 | $24.37 | $24.25 | $0.119 | 2,728.0 | +0.41% |
| 2025-08-20 | $24.26 | $24.11 | $0.15 | 3,702.0 | +0.62% |
| 2025-08-19 | $24.16 | $24.02 | $0.14 | 9,554.0 | +0.04% |
| 2025-08-18 | $24.16 | $24.05 | $0.11 | 4,967.0 | -0.66% |
| 2025-08-15 | $24.37 | $24.06 | $0.31 | 55,474.0 | +0.29% |
| 2025-08-14 | $24.19 | $23.94 | $0.2481 | 77,629.0 | -0.05% |
| 2025-08-13 | $24.20 | $24.02 | $0.179 | 4,547.0 | +0.54% |
| 2025-08-12 | $24.19 | $23.92 | $0.27 | 9,676.0 | +0.83% |
| 2025-08-11 | $24.12 | $23.82 | $0.298 | 6,772.0 | -0.67% |
| 2025-08-08 | $24.06 | $23.96 | $0.0962 | 5,108.0 | +0.31% |
| 2025-08-07 | $24.08 | $23.96 | $0.12 | 15,886.0 | -0.27% |
| 2025-08-06 | $24.35 | $23.97 | $0.3842 | 8,080.0 | -0.02% |
| 2025-08-05 | $24.12 | $23.84 | $0.28 | 9,516.0 | +0.50% |
| 2025-08-04 | $24.02 | $23.85 | $0.169 | 32,014.0 | -0.20% |
| 2025-08-01 | $24.01 | $23.85 | $0.16 | 31,966.0 | -1.24% |
| 2025-07-31 | $24.38 | $24.18 | $0.201 | 2,501.0 | -0.82% |
| 2025-07-30 | $24.64 | $24.37 | $0.271 | 3,432.0 | -1.39% |
| 2025-07-29 | $24.81 | $24.60 | $0.2057 | 6,314.0 | +0.99% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.92 | $23.82 | $1.10 | 309,634.0 | +2.50% |
| 2025-07 | $24.87 | $23.71 | $1.16 | 190,996.0 | +2.30% |
| 2025-06 | $24.91 | $22.89 | $2.02 | 338,796.0 | +4.28% |
| 2025-05 | $23.62 | $22.00 | $1.62 | 183,147.0 | +3.04% |
| 2025-04 | $24.96 | $20.07 | $4.89 | 236,192.0 | -11.26% |
| 2025-03 | $25.19 | $22.37 | $2.82 | 184,086.0 | +5.19% |
| 2025-02 | $24.45 | $23.05 | $1.40 | 153,056.0 | +1.51% |
| 2025-01 | $24.42 | $22.98 | $1.44 | 362,254.0 | +1.99% |
Ishares Msci Global Energy Producers Etf 주식 (FILL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.26 | $22.09 | $3.17 | 314,888.0 | -10.42% |
| 2024-11 | $25.80 | $24.39 | $1.41 | 225,854.0 | +2.86% |
| 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% |
0.26%
0.11%
자본화:
|
볼륨(24시간):