Stockscreener 앱 받기
76.58
1.94%
1.46
시간 외 거래:
76.58
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $76.68 | $75.33 | $1.35 | 722,860.0 | +1.94% |
| 2025-08-21 | $75.34 | $75.05 | $0.30 | 503,634.0 | -0.45% |
| 2025-08-20 | $75.50 | $75.23 | $0.275 | 1,174,943.0 | -0.11% |
| 2025-08-19 | $75.80 | $75.44 | $0.3558 | 644,909.0 | +0.20% |
| 2025-08-18 | $75.42 | $75.17 | $0.25 | 420,851.0 | +0.08% |
| 2025-08-15 | $75.43 | $75.27 | $0.16 | 511,180.0 | +0.31% |
| 2025-08-14 | $75.12 | $74.79 | $0.33 | 541,357.0 | -0.29% |
| 2025-08-13 | $75.39 | $75.15 | $0.24 | 459,114.0 | +0.23% |
| 2025-08-12 | $75.19 | $74.45 | $0.745 | 654,276.0 | +0.79% |
| 2025-08-11 | $74.77 | $74.48 | $0.29 | 972,224.0 | -0.44% |
| 2025-08-08 | $75.00 | $74.72 | $0.28 | 692,911.0 | +0.32% |
| 2025-08-07 | $74.84 | $74.30 | $0.54 | 714,293.0 | +0.72% |
| 2025-08-06 | $74.17 | $73.82 | $0.356 | 510,643.0 | +0.76% |
| 2025-08-05 | $73.73 | $73.41 | $0.3157 | 1,518,625.0 | -0.04% |
| 2025-08-04 | $73.59 | $73.28 | $0.31 | 866,234.0 | +1.25% |
| 2025-08-01 | $72.77 | $72.17 | $0.60 | 1,894,557.0 | +0.37% |
| 2025-07-31 | $72.65 | $72.15 | $0.50 | 1,053,783.0 | -0.34% |
| 2025-07-30 | $73.21 | $72.45 | $0.7565 | 485,465.0 | -0.66% |
| 2025-07-29 | $73.36 | $73.03 | $0.335 | 504,281.0 | -0.26% |
| 2025-07-28 | $73.78 | $73.17 | $0.605 | 552,698.0 | -1.50% |
| 2025-07-25 | $74.48 | $73.99 | $0.495 | 651,909.0 | -0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $76.68 | $72.17 | $4.51 | 13,525,471.0 | +5.76% |
| 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% |
Ishares Msci Eafe Small Cap Etf 주식 (SCZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.30 | $58.41 | $3.90 | 20,461,998.0 | +5.70% |
| 2023-11 | $59.16 | $53.59 | $5.57 | 20,309,069.0 | +8.83% |
| 2023-10 | $57.63 | $52.21 | $5.42 | 42,831,768.0 | -4.71% |
| 2023-09 | $59.80 | $55.86 | $3.94 | 20,160,440.0 | -4.58% |
| 2023-08 | $60.94 | $57.18 | $3.76 | 17,782,895.0 | -3.46% |
| 2023-07 | $61.78 | $57.32 | $4.46 | 13,836,914.0 | +3.93% |
| 2023-06 | $60.78 | $57.70 | $3.08 | 19,894,168.0 | +1.36% |
| 2023-05 | $61.45 | $57.73 | $3.73 | 17,691,985.0 | -4.36% |
| 2023-04 | $60.89 | $58.75 | $2.14 | 17,672,040.0 | +2.23% |
| 2023-03 | $60.32 | $56.11 | $4.21 | 28,442,687.0 | +0.49% |
| 2023-02 | $62.48 | $58.49 | $3.98 | 17,307,693.0 | -3.14% |
| 2023-01 | $61.48 | $56.44 | $5.04 | 24,068,478.0 | +8.25% |
1.41%
자본화:
|
볼륨(24시간):