Stockscreener 앱 받기
54.04
1.17%
0.6375
Ishares Msci China Etf 주식 (MCHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $54.18 | $53.72 | $0.46 | 1,181,537.0 | +1.18% |
| 2025-05-05 | $53.59 | $53.18 | $0.41 | 1,189,892.0 | -0.04% |
| 2025-05-02 | $53.54 | $53.00 | $0.54 | 2,454,817.0 | +3.55% |
| 2025-05-01 | $51.84 | $51.48 | $0.36 | 1,070,122.0 | -0.14% |
| 2025-04-30 | $51.77 | $51.31 | $0.4628 | 1,402,236.0 | -0.04% |
| 2025-04-29 | $51.83 | $51.60 | $0.225 | 1,505,666.0 | -0.33% |
| 2025-04-28 | $52.03 | $51.61 | $0.425 | 1,843,885.0 | -0.12% |
| 2025-04-25 | $51.96 | $51.65 | $0.315 | 1,996,023.0 | -0.12% |
| 2025-04-24 | $52.11 | $51.46 | $0.65 | 1,222,717.0 | +0.60% |
| 2025-04-23 | $52.49 | $51.62 | $0.88 | 3,501,089.0 | +1.49% |
| 2025-04-22 | $51.29 | $50.46 | $0.83 | 1,431,571.0 | +3.06% |
| 2025-04-21 | $49.62 | $48.95 | $0.675 | 1,251,649.0 | +0.20% |
| 2025-04-17 | $50.00 | $49.24 | $0.76 | 1,729,166.0 | +0.26% |
| 2025-04-16 | $49.72 | $48.95 | $0.775 | 2,032,187.0 | -2.01% |
| 2025-04-15 | $50.52 | $50.08 | $0.435 | 1,718,742.0 | -0.77% |
| 2025-04-14 | $51.08 | $50.33 | $0.75 | 4,127,241.0 | +1.77% |
| 2025-04-11 | $49.78 | $48.45 | $1.33 | 3,750,530.0 | +3.54% |
| 2025-04-10 | $48.73 | $47.25 | $1.48 | 7,989,731.0 | -0.17% |
| 2025-04-09 | $48.31 | $45.94 | $2.37 | 8,920,351.0 | +6.28% |
| 2025-04-08 | $47.36 | $44.71 | $2.65 | 4,690,908.0 | -1.70% |
Ishares Msci China Etf 주식 (MCHI) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci China Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $54.18 | $51.48 | $2.70 | 5,896,368.0 | +4.59% |
| 2025-04 | $54.73 | $44.71 | $10.02 | 78,241,630.0 | -5.04% |
| 2025-03 | $58.91 | $52.63 | $6.28 | 72,470,705.0 | +1.53% |
| 2025-02 | $56.46 | $47.35 | $9.11 | 84,189,959.0 | +10.68% |
| 2025-01 | $49.74 | $43.70 | $6.04 | 58,788,018.0 | +3.31% |
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.22 | $46.37 | $5.85 | 56,827,586.0 | -0.78% |
| 2024-11 | $52.70 | $45.94 | $6.76 | 79,664,774.0 | -3.92% |
| 2024-10 | $59.78 | $48.12 | $11.66 | 169,014,109.0 | -3.26% |
| 2024-09 | $52.45 | $40.25 | $12.20 | 87,108,720.0 | +21.71% |
| 2024-08 | $43.09 | $39.95 | $3.14 | 49,469,523.0 | +0.75% |
| 2024-07 | $44.49 | $40.68 | $3.81 | 71,209,026.0 | -1.54% |
| 2024-06 | $44.60 | $42.07 | $2.53 | 46,515,109.0 | -3.77% |
| 2024-05 | $47.69 | $41.90 | $5.79 | 75,036,461.0 | +4.66% |
| 2024-04 | $42.78 | $38.83 | $3.95 | 64,383,583.0 | +5.39% |
| 2024-03 | $41.18 | $38.40 | $2.78 | 78,830,704.0 | +1.90% |
| 2024-02 | $40.20 | $35.90 | $4.30 | 91,733,253.0 | +6.70% |
| 2024-01 | $40.31 | $35.58 | $4.73 | 112,821,657.0 | -10.31% |
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.32 | $38.85 | $3.47 | 107,559,881.0 | -4.55% |
| 2023-11 | $45.23 | $41.40 | $3.84 | 90,190,624.0 | +2.08% |
| 2023-10 | $44.56 | $40.54 | $4.02 | 71,198,887.0 | -3.42% |
| 2023-09 | $46.44 | $42.58 | $3.86 | 56,243,873.0 | -3.61% |
| 2023-08 | $49.09 | $42.82 | $6.27 | 94,720,262.0 | -9.82% |
| 2023-07 | $49.94 | $43.77 | $6.17 | 83,340,176.0 | +11.31% |
| 2023-06 | $48.24 | $43.22 | $5.02 | 78,619,900.0 | +3.47% |
| 2023-05 | $48.22 | $42.58 | $5.64 | 79,044,204.0 | -9.39% |
| 2023-04 | $50.12 | $46.02 | $4.10 | 70,951,157.0 | -4.35% |
| 2023-03 | $50.60 | $46.13 | $4.47 | 102,096,225.0 | +4.24% |
| 2023-02 | $55.02 | $47.48 | $7.54 | 88,584,877.0 | -10.68% |
| 2023-01 | $56.30 | $48.78 | $7.52 | 136,264,677.0 | +12.80% |
0.50%
자본화:
|
볼륨(24시간):