Stockscreener 앱 받기
44.40
0.68%
0.3004
시간 외 거래:
44.40
-0.0004
-0.00%
Brandes International Etf 주식 (BINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $44.44 | $44.06 | $0.38 | 25,343.0 | +0.68% |
| 2026-09-21 | $44.18 | $43.86 | $0.3171 | 21,104.0 | +0.48% |
| 2026-09-18 | $44.24 | $43.68 | $0.56 | 163,206.0 | -0.93% |
| 2026-09-17 | $45.49 | $44.24 | $1.25 | 30,490.0 | +0.71% |
| 2026-09-16 | $44.36 | $43.92 | $0.44 | 21,297.0 | -0.56% |
| 2026-09-15 | $44.39 | $44.13 | $0.26 | 21,708.0 | -0.67% |
| 2026-09-14 | $44.68 | $44.24 | $0.4355 | 17,943.0 | +0.98% |
| 2026-09-11 | $44.38 | $44.02 | $0.36 | 25,779.0 | +0.48% |
| 2026-09-10 | $44.07 | $43.80 | $0.27 | 20,038.0 | -0.69% |
| 2026-09-09 | $44.50 | $44.15 | $0.3516 | 23,430.0 | -1.17% |
| 2026-09-08 | $45.13 | $44.65 | $0.4778 | 18,024.0 | -1.54% |
| 2026-09-04 | $45.49 | $45.31 | $0.18 | 21,995.0 | -0.39% |
| 2026-09-03 | $45.60 | $45.28 | $0.3202 | 26,420.0 | +0.92% |
| 2026-09-02 | $45.24 | $45.05 | $0.19 | 26,252.0 | +0.37% |
| 2026-09-01 | $45.37 | $45.00 | $0.3654 | 30,705.0 | -0.60% |
| 2026-08-31 | $45.43 | $45.14 | $0.2899 | 24,913.0 | -0.37% |
| 2026-08-28 | $45.58 | $45.23 | $0.3516 | 44,053.0 | +0.21% |
| 2026-08-27 | $45.42 | $45.20 | $0.22 | 20,562.0 | -0.64% |
| 2026-08-26 | $45.88 | $45.56 | $0.32 | 24,522.0 | -0.26% |
| 2026-08-25 | $45.78 | $45.49 | $0.29 | 42,524.0 | -0.15% |
Brandes International Etf 주식 (BINV) 연도별 가격 이력
이 심층 분석에서는 Brandes International Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BINV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brandes International Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brandes International Etf 주식 (BINV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $45.60 | $43.68 | $1.92 | 519,077.0 | -1.96% |
| 2026-08 | $46.05 | $44.86 | $1.19 | 601,428.0 | +0.76% |
| 2026-07 | $45.11 | $41.67 | $3.44 | 785,796.0 | +7.13% |
| 2026-06 | $43.59 | $41.77 | $1.82 | 1,036,228.0 | -2.35% |
| 2026-05 | $43.69 | $41.93 | $1.76 | 695,773.0 | +1.33% |
| 2026-04 | $44.04 | $40.84 | $3.20 | 952,884.0 | +2.88% |
| 2026-03 | $43.72 | $39.35 | $4.37 | 2,577,660.0 | -7.37% |
| 2026-02 | $45.77 | $42.00 | $3.77 | 1,042,332.0 | +5.98% |
| 2026-01 | $44.67 | $40.32 | $4.35 | 974,009.0 | +4.61% |
Brandes International Etf 주식 (BINV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.60 | $39.29 | $1.31 | 1,482,165.0 | +2.49% |
| 2025-11 | $39.95 | $37.99 | $1.96 | 1,419,866.0 | +1.55% |
| 2025-10 | $40.24 | $36.93 | $3.31 | 530,082.0 | +0.78% |
| 2025-09 | $38.66 | $36.97 | $1.69 | 776,410.0 | +2.86% |
| 2025-08 | $37.94 | $35.53 | $2.41 | 511,841.0 | +4.35% |
| 2025-07 | $37.01 | $35.63 | $1.38 | 512,323.0 | -0.19% |
| 2025-06 | $36.44 | $35.10 | $1.34 | 512,653.0 | +1.70% |
| 2025-05 | $35.72 | $33.81 | $1.91 | 679,900.0 | +3.73% |
| 2025-04 | $34.08 | $28.93 | $5.15 | 707,072.0 | +2.89% |
| 2025-03 | $34.63 | $32.72 | $1.91 | 487,492.0 | +0.75% |
| 2025-02 | $33.38 | $30.57 | $2.81 | 507,395.0 | +5.24% |
| 2025-01 | $31.64 | $29.14 | $2.50 | 493,834.0 | +4.47% |
Brandes International Etf 주식 (BINV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.29 | $29.61 | $1.68 | 392,659.0 | -2.22% |
| 2024-11 | $31.77 | $30.17 | $1.60 | 331,757.0 | -2.15% |
| 2024-10 | $32.71 | $31.00 | $1.71 | 494,192.0 | -4.90% |
| 2024-09 | $33.16 | $31.21 | $1.95 | 293,872.0 | +2.42% |
| 2024-08 | $32.16 | $29.13 | $3.04 | 381,751.0 | +4.12% |
| 2024-07 | $31.11 | $29.31 | $1.80 | 329,415.0 | +5.09% |
| 2024-06 | $31.15 | $29.19 | $1.96 | 435,053.0 | -5.55% |
| 2024-05 | $31.83 | $29.33 | $2.50 | 746,084.0 | +5.28% |
| 2024-04 | $29.92 | $28.28 | $1.64 | 388,744.0 | -1.44% |
| 2024-03 | $29.91 | $28.57 | $1.34 | 368,259.0 | +4.37% |
| 2024-02 | $29.06 | $27.70 | $1.36 | 492,168.0 | +1.80% |
| 2024-01 | $28.56 | $27.49 | $1.07 | 470,871.0 | -0.95% |
0.11%
자본화:
|
볼륨(24시간):