Stockscreener 앱 받기
71.26
0.24%
-0.17
시간 외 거래:
71.26
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $71.78 | $71.14 | $0.64 | 39,951.0 | -0.24% |
| 2026-08-14 | $71.61 | $71.05 | $0.56 | 35,668.0 | -0.20% |
| 2026-08-13 | $72.01 | $71.54 | $0.4699 | 47,368.0 | +0.31% |
| 2026-08-12 | $71.77 | $71.30 | $0.47 | 57,206.0 | -0.28% |
| 2026-08-11 | $71.70 | $71.48 | $0.22 | 45,774.0 | +0.08% |
| 2026-08-10 | $71.61 | $71.19 | $0.42 | 132,014.0 | -0.56% |
| 2026-08-07 | $72.16 | $71.64 | $0.5225 | 70,386.0 | +0.49% |
| 2026-08-06 | $71.97 | $71.34 | $0.63 | 19,572.0 | -0.17% |
| 2026-08-05 | $72.00 | $71.64 | $0.365 | 48,976.0 | -0.31% |
| 2026-08-04 | $71.89 | $71.11 | $0.78 | 127,704.0 | +1.65% |
| 2026-08-03 | $70.85 | $70.44 | $0.41 | 50,642.0 | +0.78% |
| 2026-07-31 | $70.28 | $69.56 | $0.72 | 175,602.0 | +0.57% |
| 2026-07-30 | $69.97 | $69.49 | $0.48 | 52,348.0 | +0.49% |
| 2026-07-29 | $70.09 | $69.38 | $0.71 | 87,115.0 | -0.50% |
| 2026-07-28 | $70.13 | $69.22 | $0.905 | 75,189.0 | +0.45% |
| 2026-07-27 | $69.50 | $68.79 | $0.71 | 163,327.0 | +2.03% |
| 2026-07-24 | $68.48 | $67.64 | $0.839 | 410,519.0 | +1.31% |
| 2026-07-23 | $67.89 | $66.97 | $0.915 | 168,955.0 | -1.90% |
| 2026-07-22 | $69.13 | $68.48 | $0.65 | 57,159.0 | -1.40% |
| 2026-07-21 | $69.87 | $69.44 | $0.43 | 61,937.0 | +0.00% |
| 2026-07-20 | $69.70 | $69.20 | $0.50 | 85,630.0 | -0.33% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI India Small-Cap ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI India Small-Cap ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $72.16 | $70.44 | $1.72 | 715,212.0 | +1.57% |
| 2026-07 | $71.20 | $66.97 | $4.23 | 2,990,126.0 | -0.81% |
| 2026-06 | $70.85 | $65.07 | $5.78 | 4,180,742.0 | +5.28% |
| 2026-05 | $69.10 | $64.71 | $4.39 | 2,988,725.0 | +0.42% |
| 2026-04 | $68.86 | $59.79 | $9.07 | 3,206,422.0 | +11.57% |
| 2026-03 | $65.28 | $57.78 | $7.50 | 5,010,699.0 | -9.81% |
| 2026-02 | $69.28 | $65.00 | $4.28 | 3,127,463.0 | +0.94% |
| 2026-01 | $70.63 | $63.96 | $6.67 | 3,356,743.0 | -5.79% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.66 | $67.67 | $4.99 | 2,432,131.0 | -5.14% |
| 2025-11 | $74.36 | $71.25 | $3.11 | 1,984,648.0 | -1.28% |
| 2025-10 | $75.94 | $72.00 | $3.94 | 4,280,840.0 | +2.76% |
| 2025-09 | $75.65 | $71.51 | $4.14 | 3,172,901.0 | -0.24% |
| 2025-08 | $75.17 | $71.59 | $3.58 | 4,610,380.0 | -1.90% |
| 2025-07 | $78.53 | $73.14 | $5.39 | 4,673,695.0 | -5.05% |
| 2025-06 | $77.18 | $73.25 | $3.93 | 2,978,959.0 | +3.40% |
| 2025-05 | $74.77 | $66.24 | $8.53 | 5,078,745.0 | +7.35% |
| 2025-04 | $71.98 | $63.48 | $8.50 | 4,575,296.0 | +2.11% |
| 2025-03 | $70.10 | $61.54 | $8.56 | 7,373,203.0 | +8.56% |
| 2025-02 | $70.39 | $61.73 | $8.66 | 6,589,187.0 | -10.07% |
| 2025-01 | $77.71 | $67.51 | $10.20 | 7,805,090.0 | -8.78% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.94 | $75.62 | $9.32 | 3,110,787.0 | -8.84% |
| 2024-11 | $83.71 | $78.62 | $5.09 | 4,832,618.0 | +0.13% |
| 2024-10 | $86.45 | $80.02 | $6.43 | 6,125,475.0 | -3.59% |
| 2024-09 | $87.06 | $83.80 | $3.26 | 2,769,309.0 | +1.88% |
| 2024-08 | $84.49 | $78.29 | $6.20 | 3,198,228.0 | +0.55% |
| 2024-07 | $84.25 | $80.49 | $3.76 | 5,126,593.0 | +3.80% |
| 2024-06 | $81.16 | $71.41 | $9.75 | 5,857,640.0 | +7.35% |
| 2024-05 | $76.74 | $72.16 | $4.58 | 8,069,896.0 | +0.09% |
| 2024-04 | $75.90 | $71.41 | $4.49 | 3,722,427.0 | +7.12% |
| 2024-03 | $73.52 | $66.44 | $7.08 | 6,825,585.0 | -3.34% |
| 2024-02 | $74.78 | $70.82 | $3.96 | 3,557,989.0 | -0.98% |
| 2024-01 | $73.98 | $69.97 | $4.01 | 4,855,176.0 | +5.20% |
0.53%
자본화:
|
볼륨(24시간):