Stockscreener 앱 받기
25.08
0.93%
-0.2351
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $25.10 | $24.95 | $0.1525 | 13,557.0 | -0.93% |
| 2025-09-29 | $25.47 | $25.29 | $0.18 | 7,709.0 | -1.94% |
| 2025-09-26 | $26.00 | $25.69 | $0.3091 | 4,285.0 | +0.78% |
| 2025-09-25 | $25.64 | $25.41 | $0.225 | 6,545.0 | +0.15% |
| 2025-09-24 | $25.64 | $25.50 | $0.135 | 5,185.0 | +1.17% |
| 2025-09-23 | $25.49 | $25.28 | $0.207 | 5,039.0 | +1.12% |
| 2025-09-22 | $25.07 | $24.84 | $0.235 | 7,136.0 | +0.26% |
| 2025-09-19 | $25.12 | $24.89 | $0.23 | 2,478.0 | -1.11% |
| 2025-09-18 | $25.23 | $25.12 | $0.1106 | 11,308.0 | -0.49% |
| 2025-09-17 | $25.35 | $25.29 | $0.06 | 1,589.0 | -0.02% |
| 2025-09-16 | $25.39 | $25.00 | $0.39 | 11,305.0 | +1.58% |
| 2025-09-15 | $24.97 | $24.77 | $0.20 | 10,133.0 | +0.32% |
| 2025-09-12 | $24.99 | $24.81 | $0.18 | 18,328.0 | -0.43% |
| 2025-09-11 | $25.07 | $24.95 | $0.1159 | 9,305.0 | -0.17% |
| 2025-09-10 | $25.02 | $24.74 | $0.2783 | 6,227.0 | +1.18% |
| 2025-09-09 | $24.90 | $24.67 | $0.2308 | 4,292.0 | +0.54% |
| 2025-09-08 | $24.70 | $24.45 | $0.25 | 3,007.0 | +0.16% |
| 2025-09-05 | $24.85 | $24.48 | $0.3656 | 4,778.0 | -1.60% |
| 2025-09-04 | $25.00 | $24.89 | $0.1055 | 2,986.0 | +0.38% |
| 2025-09-03 | $25.32 | $24.80 | $0.5249 | 10,252.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.00 | $24.45 | $1.55 | 170,088.0 | -0.75% |
| 2025-08 | $25.32 | $23.82 | $1.50 | 334,634.0 | +4.18% |
| 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% |
0.39%
자본화:
|
볼륨(24시간):