Stockscreener 앱 받기
61.91
0.44%
-0.289
Ishares Msci China Etf 주식 (MCHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $62.36 | $61.35 | $1.01 | 1,805,689.0 | -0.44% |
| 2025-11-25 | $62.56 | $61.96 | $0.60 | 1,377,202.0 | +0.39% |
| 2025-11-24 | $62.03 | $61.55 | $0.48 | 2,493,575.0 | +1.71% |
| 2025-11-21 | $61.23 | $60.07 | $1.16 | 2,678,112.0 | +0.07% |
| 2025-11-20 | $62.36 | $60.84 | $1.52 | 1,960,236.0 | -1.66% |
| 2025-11-19 | $62.26 | $61.74 | $0.515 | 1,643,932.0 | -0.82% |
| 2025-11-18 | $62.62 | $62.02 | $0.60 | 4,443,408.0 | -0.57% |
| 2025-11-17 | $63.84 | $62.59 | $1.25 | 1,792,525.0 | -1.13% |
| 2025-11-14 | $64.22 | $63.09 | $1.13 | 3,830,138.0 | -1.49% |
| 2025-11-13 | $65.37 | $64.02 | $1.35 | 3,920,163.0 | -0.19% |
| 2025-11-12 | $64.81 | $64.28 | $0.53 | 2,065,902.0 | +0.08% |
| 2025-11-11 | $64.90 | $64.50 | $0.40 | 1,383,065.0 | -0.26% |
| 2025-11-10 | $64.77 | $64.25 | $0.515 | 1,664,025.0 | +1.71% |
| 2025-11-07 | $63.61 | $62.83 | $0.78 | 1,997,162.0 | -0.56% |
| 2025-11-06 | $64.53 | $63.76 | $0.77 | 3,521,713.0 | +0.96% |
| 2025-11-05 | $63.52 | $62.90 | $0.615 | 1,606,763.0 | +1.00% |
| 2025-11-04 | $63.19 | $62.59 | $0.60 | 1,942,388.0 | -1.29% |
| 2025-11-03 | $63.63 | $63.21 | $0.4158 | 1,589,032.0 | -0.03% |
| 2025-10-31 | $63.74 | $63.09 | $0.6482 | 2,773,518.0 | -1.26% |
| 2025-10-30 | $64.70 | $64.22 | $0.485 | 2,707,189.0 | -1.69% |
| 2025-10-29 | $65.84 | $65.10 | $0.74 | 3,578,291.0 | +0.57% |
| 2025-10-28 | $65.21 | $64.75 | $0.465 | 2,827,932.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $65.37 | $60.07 | $5.30 | 41,715,030.0 | -2.59% |
| 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% |
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% |
0.94%
자본화:
|
볼륨(24시간):