Stockscreener 앱 받기
73.02
0.35%
-0.26
시간 외 거래:
74.04
1.02
+1.40%
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $73.36 | $72.77 | $0.5917 | 264,105.0 | -0.35% |
| 2025-07-31 | $73.56 | $73.14 | $0.4199 | 196,158.0 | -0.27% |
| 2025-07-30 | $74.04 | $73.45 | $0.59 | 347,330.0 | -1.57% |
| 2025-07-29 | $74.78 | $74.40 | $0.38 | 139,462.0 | +0.80% |
| 2025-07-28 | $74.60 | $73.95 | $0.65 | 151,045.0 | -1.36% |
| 2025-07-25 | $75.10 | $74.56 | $0.5422 | 139,829.0 | -0.88% |
| 2025-07-24 | $76.61 | $75.70 | $0.91 | 132,947.0 | -1.23% |
| 2025-07-23 | $76.91 | $76.69 | $0.2203 | 24,998.0 | -0.03% |
| 2025-07-22 | $76.99 | $76.61 | $0.38 | 331,763.0 | -0.69% |
| 2025-07-21 | $77.50 | $76.93 | $0.57 | 233,011.0 | +0.44% |
| 2025-07-18 | $77.52 | $76.88 | $0.6366 | 85,754.0 | -1.25% |
| 2025-07-17 | $78.08 | $77.70 | $0.38 | 156,701.0 | -0.54% |
| 2025-07-16 | $78.53 | $77.49 | $1.05 | 450,468.0 | +1.27% |
| 2025-07-15 | $77.91 | $77.31 | $0.60 | 562,244.0 | -0.15% |
| 2025-07-14 | $77.57 | $76.60 | $0.97 | 433,296.0 | +1.19% |
| 2025-07-11 | $76.96 | $76.05 | $0.91 | 546,647.0 | -0.55% |
| 2025-07-10 | $77.23 | $76.82 | $0.4095 | 152,924.0 | -0.26% |
| 2025-07-09 | $77.27 | $76.82 | $0.45 | 129,462.0 | +0.19% |
| 2025-07-08 | $76.99 | $76.43 | $0.56 | 53,176.0 | +0.46% |
| 2025-07-07 | $77.09 | $76.27 | $0.8168 | 85,942.0 | -1.10% |
| 2025-07-03 | $77.50 | $77.05 | $0.451 | 145,394.0 | +1.08% |
| 2025-07-02 | $76.97 | $76.50 | $0.47 | 59,693.0 | -0.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $73.36 | $72.77 | $0.5917 | 264,105.0 | +0.00% |
| 2025-07 | $78.53 | $72.77 | $5.76 | 4,937,800.0 | -5.39% |
| 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% |
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% |
0.86%
자본화:
|
볼륨(24시간):