Stockscreener 앱 받기
46.48
2.33%
-1.11
시간 외 거래:
46.50
0.02
+0.04%
Ishares Msci China Etf 주식 (MCHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $46.56 | $46.27 | $0.285 | 2,953,980.0 | -2.33% |
| 2024-11-21 | $47.79 | $47.51 | $0.28 | 1,903,271.0 | -0.81% |
| 2024-11-20 | $48.02 | $47.80 | $0.23 | 1,514,959.0 | +0.61% |
| 2024-11-19 | $47.81 | $47.60 | $0.2099 | 1,599,218.0 | -0.73% |
| 2024-11-18 | $48.10 | $47.69 | $0.415 | 1,379,403.0 | +1.39% |
| 2024-11-15 | $47.51 | $47.16 | $0.34 | 2,879,128.0 | +0.06% |
| 2024-11-14 | $47.69 | $47.18 | $0.505 | 2,422,709.0 | -0.86% |
| 2024-11-13 | $48.45 | $47.67 | $0.775 | 3,548,940.0 | -0.21% |
| 2024-11-12 | $48.43 | $47.72 | $0.715 | 5,528,564.0 | -3.25% |
| 2024-11-11 | $49.86 | $49.40 | $0.46 | 5,296,160.0 | +0.02% |
| 2024-11-08 | $50.32 | $49.12 | $1.20 | 5,622,386.0 | -5.48% |
| 2024-11-07 | $52.70 | $51.68 | $1.02 | 16,882,746.0 | +5.40% |
| 2024-11-06 | $50.02 | $49.01 | $1.01 | 12,521,165.0 | -2.70% |
| 2024-11-05 | $51.32 | $50.76 | $0.565 | 3,222,265.0 | +2.37% |
| 2024-11-04 | $50.46 | $49.84 | $0.62 | 1,590,573.0 | +0.75% |
| 2024-11-01 | $49.88 | $49.40 | $0.485 | 3,044,923.0 | +0.47% |
| 2024-10-31 | $49.34 | $48.78 | $0.56 | 4,569,641.0 | -0.42% |
| 2024-10-30 | $49.65 | $49.05 | $0.60 | 2,307,234.0 | -1.22% |
| 2024-10-29 | $50.79 | $50.00 | $0.79 | 3,343,078.0 | -0.97% |
| 2024-10-28 | $50.79 | $50.00 | $0.79 | 3,347,873.0 | +1.42% |
| 2024-10-25 | $50.40 | $49.82 | $0.575 | 2,507,348.0 | +0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.70 | $46.27 | $6.42 | 74,864,370.0 | -5.62% |
| 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% |
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.50 | $46.13 | $3.37 | 109,207,897.0 | +1.04% |
| 2022-11 | $47.41 | $36.90 | $10.52 | 145,343,136.0 | +32.12% |
| 2022-10 | $44.99 | $35.02 | $9.97 | 123,343,070.0 | -16.40% |
| 2022-09 | $49.33 | $42.35 | $6.98 | 99,035,111.0 | -14.35% |
| 2022-08 | $51.93 | $47.65 | $4.28 | 106,655,638.0 | +0.00% |
| 2022-07 | $56.26 | $49.27 | $6.99 | 106,223,857.0 | -10.97% |
| 2022-06 | $57.08 | $50.88 | $6.20 | 155,229,332.0 | +7.76% |
| 2022-05 | $52.53 | $45.59 | $6.94 | 134,467,885.0 | +2.64% |
| 2022-04 | $56.56 | $46.50 | $10.06 | 147,909,988.0 | -4.59% |
| 2022-03 | $59.28 | $43.59 | $15.69 | 190,889,381.0 | -9.76% |
| 2022-02 | $64.48 | $56.63 | $7.85 | 114,606,530.0 | -6.37% |
| 2022-01 | $66.06 | $58.71 | $7.35 | 134,709,845.0 | -0.27% |
0.73%
자본화:
|
볼륨(24시간):