Stockscreener 앱 받기
51.20
0.95%
-0.49
Ishares Msci China Etf 주식 (MCHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $51.56 | $51.10 | $0.459 | 1,400,499.0 | -0.95% |
| 2026-10-15 | $51.72 | $51.19 | $0.53 | 3,551,827.0 | +0.49% |
| 2026-10-14 | $51.85 | $51.34 | $0.515 | 1,436,227.0 | -1.33% |
| 2026-10-13 | $52.23 | $51.93 | $0.305 | 1,759,886.0 | -0.03% |
| 2026-10-12 | $52.17 | $52.00 | $0.17 | 922,785.0 | -0.76% |
| 2026-10-09 | $52.67 | $52.06 | $0.61 | 2,714,119.0 | +2.32% |
| 2026-10-08 | $51.50 | $51.09 | $0.405 | 1,575,481.0 | -0.54% |
| 2026-10-07 | $51.72 | $51.45 | $0.275 | 1,917,985.0 | -1.11% |
| 2026-10-06 | $52.33 | $51.97 | $0.36 | 2,419,637.0 | -0.11% |
| 2026-10-05 | $52.37 | $51.70 | $0.665 | 1,887,262.0 | +2.03% |
| 2026-10-02 | $51.49 | $51.05 | $0.445 | 1,632,182.0 | -1.67% |
| 2026-10-01 | $52.62 | $51.89 | $0.735 | 2,198,418.0 | -0.15% |
| 2026-09-30 | $52.51 | $52.18 | $0.33 | 2,912,854.0 | +0.17% |
| 2026-09-29 | $52.19 | $51.83 | $0.36 | 1,011,034.0 | -0.84% |
| 2026-09-28 | $52.75 | $52.49 | $0.255 | 2,442,227.0 | -0.15% |
| 2026-09-25 | $52.75 | $52.47 | $0.28 | 1,570,355.0 | -0.38% |
| 2026-09-24 | $53.11 | $52.70 | $0.405 | 2,300,272.0 | -0.66% |
| 2026-09-23 | $53.52 | $53.11 | $0.41 | 1,186,409.0 | -1.99% |
| 2026-09-22 | $54.59 | $54.08 | $0.52 | 1,458,849.0 | +0.46% |
| 2026-09-21 | $54.05 | $53.55 | $0.505 | 1,059,853.0 | +1.75% |
| 2026-09-18 | $53.11 | $52.84 | $0.27 | 935,328.0 | +0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $52.67 | $51.05 | $1.62 | 23,416,308.0 | -1.90% |
| 2026-09 | $54.94 | $51.83 | $3.11 | 33,445,542.0 | -4.62% |
| 2026-08 | $56.96 | $54.35 | $2.61 | 42,922,239.0 | -1.94% |
| 2026-07 | $55.82 | $50.56 | $5.26 | 65,668,750.0 | +9.36% |
| 2026-06 | $57.62 | $49.88 | $7.74 | 71,317,131.0 | -7.40% |
| 2026-05 | $59.93 | $54.45 | $5.48 | 60,638,459.0 | -4.29% |
| 2026-04 | $59.72 | $55.02 | $4.70 | 54,054,888.0 | +2.47% |
| 2026-03 | $59.40 | $54.76 | $4.64 | 117,021,359.0 | -4.88% |
| 2026-02 | $62.23 | $58.81 | $3.42 | 64,453,923.0 | -5.35% |
| 2026-01 | $64.91 | $61.48 | $3.42 | 61,524,509.0 | +3.88% |
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.91 | $59.29 | $3.62 | 49,638,737.0 | -2.60% |
| 2025-11 | $65.37 | $60.07 | $5.30 | 43,319,573.0 | -2.16% |
| 2025-10 | $67.37 | $61.00 | $6.37 | 77,812,536.0 | -3.46% |
| 2025-09 | $66.28 | $59.90 | $6.39 | 66,180,952.0 | +7.40% |
| 2025-08 | $62.16 | $56.23 | $5.93 | 53,433,593.0 | +6.76% |
| 2025-07 | $59.50 | $54.41 | $5.09 | 48,643,154.0 | +4.23% |
| 2025-06 | $56.18 | $52.87 | $3.31 | 36,457,445.0 | +4.32% |
| 2025-05 | $55.84 | $51.48 | $4.36 | 49,856,766.0 | +2.25% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):