Stockscreener 앱 받기
86.13
0.21%
-0.2745
Ishares Msci Eafe Small Cap Etf 주식 (SCZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $86.52 | $86.08 | $0.44 | 211,426.0 | -0.31% |
| 2026-05-26 | $86.69 | $86.20 | $0.49 | 617,477.0 | +1.46% |
| 2026-05-22 | $85.57 | $84.98 | $0.585 | 750,206.0 | +0.07% |
| 2026-05-21 | $85.40 | $84.08 | $1.32 | 1,116,188.0 | +0.18% |
| 2026-05-20 | $85.16 | $83.51 | $1.65 | 855,669.0 | +1.52% |
| 2026-05-19 | $84.23 | $83.60 | $0.63 | 1,512,020.0 | -1.10% |
| 2026-05-18 | $84.73 | $84.00 | $0.73 | 963,479.0 | +0.49% |
| 2026-05-15 | $84.59 | $84.01 | $0.58 | 1,404,014.0 | -1.68% |
| 2026-05-14 | $85.99 | $85.62 | $0.365 | 775,465.0 | +0.09% |
| 2026-05-13 | $85.65 | $85.01 | $0.64 | 666,792.0 | +0.36% |
| 2026-05-12 | $85.45 | $84.69 | $0.755 | 1,164,548.0 | -0.75% |
| 2026-05-11 | $86.21 | $85.81 | $0.3995 | 737,170.0 | +0.07% |
| 2026-05-08 | $86.13 | $85.51 | $0.62 | 1,019,999.0 | +1.19% |
| 2026-05-07 | $86.01 | $84.71 | $1.30 | 1,833,774.0 | -0.77% |
| 2026-05-06 | $85.77 | $85.25 | $0.5232 | 1,144,633.0 | +2.16% |
| 2026-05-05 | $83.77 | $83.07 | $0.70 | 654,515.0 | +1.21% |
| 2026-05-04 | $83.53 | $82.34 | $1.19 | 1,148,926.0 | -0.85% |
| 2026-05-01 | $84.11 | $83.38 | $0.73 | 1,982,989.0 | -0.25% |
| 2026-04-30 | $83.81 | $82.79 | $1.02 | 4,413,672.0 | +2.24% |
| 2026-04-29 | $82.33 | $81.38 | $0.955 | 1,238,224.0 | -1.02% |
| 2026-04-28 | $82.77 | $82.34 | $0.42 | 2,049,282.0 | +0.04% |
Ishares Msci Eafe Small Cap Etf 주식 (SCZ) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Eafe Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Eafe Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Eafe Small Cap Etf 주식 (SCZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $86.69 | $82.34 | $4.34 | 18,559,290.0 | +3.04% |
| 2026-04 | $86.06 | $77.78 | $8.28 | 33,935,764.0 | +6.61% |
| 2026-03 | $84.67 | $75.45 | $9.22 | 60,649,419.0 | -8.53% |
| 2026-02 | $86.13 | $81.50 | $4.62 | 27,382,600.0 | +4.83% |
| 2026-01 | $83.66 | $77.73 | $5.92 | 24,161,857.0 | +5.47% |
Ishares Msci Eafe Small Cap Etf 주식 (SCZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.46 | $75.88 | $2.58 | 17,346,411.0 | +0.53% |
| 2025-11 | $77.50 | $73.46 | $4.04 | 18,649,063.0 | +1.65% |
| 2025-10 | $78.13 | $75.08 | $3.05 | 44,370,865.0 | -0.66% |
| 2025-09 | $77.72 | $74.22 | $3.50 | 18,558,593.0 | +1.52% |
| 2025-08 | $76.68 | $72.17 | $4.51 | 16,539,063.0 | +4.36% |
| 2025-07 | $75.04 | $71.90 | $3.14 | 26,592,147.0 | -0.37% |
| 2025-06 | $72.73 | $69.16 | $3.58 | 19,603,159.0 | +2.90% |
| 2025-05 | $70.77 | $66.31 | $4.46 | 23,974,278.0 | +6.21% |
| 2025-04 | $66.92 | $56.64 | $10.28 | 35,054,117.0 | +4.67% |
| 2025-03 | $66.30 | $63.08 | $3.22 | 34,594,842.0 | +1.03% |
| 2025-02 | $64.59 | $61.51 | $3.08 | 15,378,501.0 | +0.51% |
| 2025-01 | $63.38 | $58.79 | $4.59 | 19,202,040.0 | +2.98% |
Ishares Msci Eafe Small Cap Etf 주식 (SCZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.80 | $59.83 | $4.97 | 22,933,788.0 | -4.89% |
| 2024-11 | $64.54 | $61.75 | $2.79 | 32,306,718.0 | +0.82% |
| 2024-10 | $68.03 | $62.94 | $5.09 | 18,277,163.0 | -6.26% |
| 2024-09 | $68.33 | $63.97 | $4.36 | 14,045,264.0 | +2.58% |
| 2024-08 | $66.38 | $59.06 | $7.32 | 26,191,509.0 | +1.87% |
| 2024-07 | $65.06 | $61.30 | $3.77 | 19,416,998.0 | +5.11% |
| 2024-06 | $64.86 | $61.12 | $3.74 | 14,951,103.0 | -4.48% |
| 2024-05 | $64.75 | $60.95 | $3.80 | 15,117,679.0 | +5.49% |
| 2024-04 | $63.75 | $60.21 | $3.54 | 33,145,140.0 | -3.41% |
| 2024-03 | $63.58 | $61.19 | $2.39 | 31,358,801.0 | +3.40% |
| 2024-02 | $61.45 | $59.04 | $2.41 | 25,883,487.0 | +1.56% |
| 2024-01 | $61.58 | $58.73 | $2.85 | 24,126,064.0 | -2.57% |
0.73%
0.09%
자본화:
|
볼륨(24시간):