Stockscreener 앱 받기
80.46
1.13%
0.90
시간 외 거래:
80.30
-0.16
-0.20%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $80.46 | $80.00 | $0.46 | 304,191.0 | +1.13% |
| 2024-11-21 | $79.86 | $79.08 | $0.7749 | 368,201.0 | -0.92% |
| 2024-11-20 | $80.34 | $79.80 | $0.5405 | 104,552.0 | +0.41% |
| 2024-11-19 | $80.21 | $79.25 | $0.96 | 254,823.0 | +1.38% |
| 2024-11-18 | $79.22 | $78.84 | $0.3799 | 343,084.0 | -0.23% |
| 2024-11-15 | $79.56 | $78.84 | $0.72 | 164,400.0 | -0.64% |
| 2024-11-14 | $79.91 | $79.32 | $0.59 | 364,316.0 | +0.72% |
| 2024-11-13 | $79.14 | $78.62 | $0.52 | 329,318.0 | -1.96% |
| 2024-11-12 | $81.16 | $80.51 | $0.65 | 128,631.0 | -1.19% |
| 2024-11-11 | $81.78 | $81.33 | $0.4497 | 152,234.0 | -0.11% |
| 2024-11-08 | $82.57 | $81.62 | $0.9499 | 217,999.0 | -2.24% |
| 2024-11-07 | $83.71 | $83.06 | $0.6498 | 107,727.0 | -0.06% |
| 2024-11-06 | $83.60 | $82.96 | $0.639 | 179,326.0 | +1.35% |
| 2024-11-05 | $82.74 | $82.17 | $0.568 | 334,497.0 | +0.10% |
| 2024-11-04 | $82.52 | $82.04 | $0.48 | 170,816.0 | -0.76% |
| 2024-11-01 | $83.68 | $82.92 | $0.76 | 390,310.0 | +0.11% |
| 2024-10-31 | $83.54 | $82.36 | $1.18 | 387,668.0 | +1.33% |
| 2024-10-30 | $82.09 | $81.75 | $0.3446 | 351,573.0 | +0.75% |
| 2024-10-29 | $81.23 | $81.01 | $0.2152 | 133,658.0 | +0.22% |
| 2024-10-28 | $81.22 | $80.61 | $0.615 | 173,700.0 | +1.16% |
| 2024-10-25 | $80.42 | $80.02 | $0.40 | 242,292.0 | -1.54% |
| 2024-10-24 | $82.00 | $81.27 | $0.73 | 349,267.0 | -0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $83.71 | $78.62 | $5.09 | 4,218,616.0 | -2.96% |
| 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% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.16 | $66.96 | $3.20 | 3,674,816.0 | +3.73% |
| 2023-11 | $67.40 | $61.66 | $5.74 | 1,581,738.0 | +8.96% |
| 2023-10 | $64.50 | $60.65 | $3.85 | 2,126,239.0 | -2.17% |
| 2023-09 | $65.42 | $62.46 | $2.96 | 2,170,360.0 | -0.58% |
| 2023-08 | $63.75 | $59.54 | $4.21 | 1,317,312.0 | +3.64% |
| 2023-07 | $61.54 | $57.52 | $4.02 | 2,069,337.0 | +5.42% |
| 2023-06 | $58.25 | $54.43 | $3.82 | 757,239.0 | +7.08% |
| 2023-05 | $54.33 | $52.56 | $1.77 | 1,244,852.0 | +2.78% |
| 2023-04 | $52.89 | $49.79 | $3.10 | 468,073.0 | +6.15% |
| 2023-03 | $52.07 | $48.11 | $3.96 | 746,331.0 | -0.62% |
| 2023-02 | $51.83 | $49.78 | $2.05 | 800,614.0 | -3.66% |
| 2023-01 | $53.28 | $50.37 | $2.91 | 1,557,717.0 | +0.37% |
iShares MSCI India Small-Cap ETF 주식 (SMIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.14 | $49.64 | $5.50 | 761,779.0 | -5.10% |
| 2022-11 | $55.11 | $52.35 | $2.76 | 796,948.0 | +3.47% |
| 2022-10 | $54.38 | $51.53 | $2.85 | 942,479.0 | +0.09% |
| 2022-09 | $57.30 | $51.77 | $5.54 | 1,036,346.0 | -2.75% |
| 2022-08 | $54.98 | $52.82 | $2.16 | 980,007.0 | +2.83% |
| 2022-07 | $52.67 | $48.52 | $4.15 | 781,981.0 | +7.91% |
| 2022-06 | $53.49 | $47.61 | $5.88 | 796,429.0 | -5.68% |
| 2022-05 | $56.06 | $49.83 | $6.23 | 1,143,142.0 | -7.08% |
| 2022-04 | $59.57 | $55.66 | $3.91 | 1,081,699.0 | -0.84% |
| 2022-03 | $57.08 | $50.34 | $6.74 | 1,265,423.0 | +1.72% |
| 2022-02 | $60.74 | $51.05 | $9.69 | 1,587,928.0 | -7.92% |
| 2022-01 | $63.89 | $56.27 | $7.62 | 2,309,915.0 | -0.66% |
0.73%
자본화:
|
볼륨(24시간):