기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares MSCI Denmark ETF | EDEN | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
119.7102 |
EDEN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 117.79 | 120.818 | 117.07 | 119.24 | 2,005 | 1.92 | 1.63% |
1개월 | 122.68 | 123.12 | 116.10 | 120.92 | 14,742 | -2.97 | -2.42% |
3개월 | 114.66 | 124.64 | 114.55 | 121.51 | 12,498 | 5.05 | 4.40% |
6개월 | 96.47 | 124.64 | 96.27 | 114.00 | 12,719 | 23.24 | 24.09% |
1년 | 109.94 | 124.64 | 95.03 | 109.72 | 12,622 | 9.77 | 8.89% |
3년 | 104.86 | 124.64 | 73.02 | 102.42 | 15,717 | 14.85 | 14.16% |
5년 | 64.04 | 124.64 | 51.08 | 93.54 | 16,272 | 55.67 | 86.93% |
EDEN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 119.7102 | 1.86 | 1.58% | 119.31 | 119.75 | 119.31 | 1,647 |
26 4월(4) 2024 | 117.8463 | -1.48 | -1.24% | 117.07 | 117.93 | 117.07 | 2,332 |
25 4월(4) 2024 | 119.3258 | -1.49 | -1.24% | 119.82 | 119.82 | 119.0159 | 1,758 |
24 4월(4) 2024 | 120.818 | 1.92 | 1.62% | 119.665 | 120.818 | 119.665 | 2,014 |
23 4월(4) 2024 | 118.8969 | 1.80 | 1.53% | 117.79 | 119.15 | 117.79 | 2,186 |
20 4월(4) 2024 | 117.10 | 0.89 | 0.77% | 117.26 | 117.88 | 117.01 | 2,058 |
19 4월(4) 2024 | 116.2091 | -1.24 | -1.06% | 116.55 | 117.01 | 116.10 | 1,340 |
18 4월(4) 2024 | 117.4521 | 0.18 | 0.16% | 117.86 | 118.42 | 117.4521 | 1,162 |
17 4월(4) 2024 | 117.27 | -0.06 | -0.05% | 116.99 | 117.62 | 116.99 | 8,696 |
16 4월(4) 2024 | 117.33 | -0.85 | -0.72% | 119.145 | 119.2644 | 117.29 | 6,400 |
13 4월(4) 2024 | 118.18 | -2.28 | -1.89% | 119.32 | 119.40 | 117.7101 | 5,750 |
12 4월(4) 2024 | 120.46 | 0.55 | 0.46% | 120.41 | 121.21 | 119.82 | 46,523 |
11 4월(4) 2024 | 119.91 | -1.50 | -1.24% | 119.45 | 119.98 | 119.43 | 13,367 |
10 4월(4) 2024 | 121.4128 | -0.78 | -0.64% | 122.395 | 122.47 | 121.17 | 4,125 |
09 4월(4) 2024 | 122.1959 | 0.65 | 0.53% | 122.16 | 122.455 | 122.03 | 2,998 |
06 4월(4) 2024 | 121.55 | 1.03 | 0.85% | 120.72 | 121.7771 | 120.72 | 2,515 |
05 4월(4) 2024 | 120.52 | -1.92 | -1.57% | 122.78 | 123.12 | 120.52 | 26,265 |
04 4월(4) 2024 | 122.44 | 1.13 | 0.93% | 120.92 | 122.73 | 120.92 | 24,758 |
03 4월(4) 2024 | 121.31 | -0.44 | -0.36% | 120.27 | 121.35 | 120.27 | 9,662 |
02 4월(4) 2024 | 121.7533 | -0.42 | -0.34% | 122.68 | 122.68 | 121.7533 | 126,893 |