Stockscreener 앱 받기
25.35
0.84%
-0.2159
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 |
|---|---|---|---|---|---|
| 2025-10-28 | $25.55 | $25.34 | $0.215 | 31,407.0 | -0.84% |
| 2025-10-27 | $25.59 | $25.45 | $0.135 | 45,191.0 | +0.47% |
| 2025-10-24 | $25.59 | $25.45 | $0.145 | 13,737.0 | -0.43% |
| 2025-10-23 | $25.70 | $25.49 | $0.212 | 14,303.0 | +1.59% |
| 2025-10-22 | $25.16 | $24.84 | $0.32 | 13,584.0 | +1.72% |
| 2025-10-21 | $24.89 | $24.69 | $0.20 | 16,023.0 | -0.74% |
| 2025-10-20 | $24.93 | $24.75 | $0.18 | 8,448.0 | +1.01% |
| 2025-10-17 | $24.70 | $24.57 | $0.125 | 13,545.0 | +0.49% |
| 2025-10-16 | $24.87 | $24.41 | $0.4599 | 19,679.0 | -0.82% |
| 2025-10-15 | $24.95 | $24.63 | $0.32 | 19,119.0 | +0.13% |
| 2025-10-14 | $24.76 | $24.39 | $0.37 | 5,058.0 | -0.28% |
| 2025-10-13 | $24.79 | $24.58 | $0.21 | 34,624.0 | +1.60% |
| 2025-10-10 | $24.88 | $24.40 | $0.4798 | 10,821.0 | -2.47% |
| 2025-10-09 | $25.47 | $24.98 | $0.49 | 16,414.0 | -1.03% |
| 2025-10-08 | $25.32 | $25.15 | $0.17 | 24,550.0 | -0.35% |
| 2025-10-07 | $25.39 | $25.19 | $0.198 | 11,585.0 | -0.06% |
| 2025-10-06 | $25.50 | $25.19 | $0.31 | 47,991.0 | +1.07% |
| 2025-10-03 | $25.22 | $24.98 | $0.24 | 9,472.0 | +0.62% |
| 2025-10-02 | $25.15 | $24.94 | $0.2093 | 5,186.0 | -0.76% |
| 2025-10-01 | $25.15 | $25.04 | $0.1101 | 2,661.0 | +0.26% |
| 2025-09-30 | $25.10 | $24.95 | $0.1525 | 13,557.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $25.70 | $24.39 | $1.31 | 394,805.0 | +1.07% |
| 2025-09 | $26.00 | $24.45 | $1.55 | 156,531.0 | -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% |
0.11%
0.28%
자본화:
|
볼륨(24시간):