Stockscreener 앱 받기
27.11
0.22%
-0.06
시간 외 거래:
27.11
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $27.14 | $27.08 | $0.0583 | 489,334.0 | -0.22% |
| 2024-11-25 | $27.19 | $27.12 | $0.0699 | 478,722.0 | +0.56% |
| 2024-11-22 | $27.07 | $26.98 | $0.09 | 2,172,480.0 | -0.04% |
| 2024-11-21 | $27.09 | $27.02 | $0.0625 | 265,769.0 | +0.00% |
| 2024-11-20 | $27.07 | $27.01 | $0.0599 | 418,331.0 | -0.15% |
| 2024-11-19 | $27.09 | $27.02 | $0.075 | 465,155.0 | +0.07% |
| 2024-11-18 | $27.07 | $26.99 | $0.08 | 1,127,378.0 | +0.15% |
| 2024-11-15 | $27.02 | $26.92 | $0.0999 | 1,252,243.0 | +0.00% |
| 2024-11-14 | $27.10 | $26.99 | $0.11 | 1,281,952.0 | -0.15% |
| 2024-11-13 | $27.10 | $27.02 | $0.0799 | 933,728.0 | +0.07% |
| 2024-11-12 | $27.13 | $26.99 | $0.137 | 866,076.0 | -0.44% |
| 2024-11-11 | $27.20 | $27.13 | $0.07 | 352,573.0 | -0.11% |
| 2024-11-08 | $27.18 | $27.12 | $0.0599 | 637,706.0 | +0.22% |
| 2024-11-07 | $27.12 | $27.00 | $0.12 | 647,220.0 | +0.48% |
| 2024-11-06 | $27.01 | $26.86 | $0.155 | 2,239,490.0 | +0.33% |
| 2024-11-05 | $26.90 | $26.80 | $0.10 | 431,232.0 | +0.37% |
| 2024-11-04 | $26.84 | $26.79 | $0.05 | 534,862.0 | +0.37% |
| 2024-11-01 | $26.84 | $26.69 | $0.15 | 1,349,117.0 | -0.71% |
| 2024-10-31 | $27.00 | $26.88 | $0.119 | 1,216,414.0 | -0.22% |
| 2024-10-30 | $27.12 | $26.95 | $0.175 | 2,658,303.0 | -0.59% |
| 2024-10-29 | $27.12 | $27.00 | $0.121 | 778,882.0 | +0.11% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 연도별 가격 이력
이 심층 분석에서는 Ishares Fallen Angels Usd Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FALN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Fallen Angels Usd Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.20 | $26.69 | $0.51 | 16,432,702.0 | +0.82% |
| 2024-10 | $27.29 | $26.88 | $0.409 | 15,370,637.0 | -1.65% |
| 2024-09 | $27.43 | $26.88 | $0.55 | 13,753,829.0 | +0.81% |
| 2024-08 | $27.23 | $26.25 | $0.98 | 15,418,751.0 | +1.23% |
| 2024-07 | $26.81 | $25.99 | $0.82 | 13,663,477.0 | +2.29% |
| 2024-06 | $26.55 | $26.19 | $0.355 | 11,575,268.0 | -0.91% |
| 2024-05 | $26.61 | $25.90 | $0.71 | 14,294,272.0 | +0.95% |
| 2024-04 | $26.70 | $25.98 | $0.725 | 17,701,499.0 | -2.53% |
| 2024-03 | $26.91 | $26.37 | $0.545 | 11,763,574.0 | +1.21% |
| 2024-02 | $26.72 | $26.31 | $0.41 | 18,613,117.0 | -0.67% |
| 2024-01 | $26.84 | $26.12 | $0.72 | 16,420,808.0 | +1.21% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.61 | $25.70 | $0.9099 | 12,851,045.0 | +2.19% |
| 2023-11 | $25.89 | $24.42 | $1.47 | 22,446,823.0 | +5.41% |
| 2023-10 | $24.65 | $24.12 | $0.5299 | 35,309,297.0 | -1.17% |
| 2023-09 | $25.39 | $24.71 | $0.68 | 20,629,982.0 | -2.52% |
| 2023-08 | $25.45 | $24.97 | $0.48 | 20,367,814.0 | -0.16% |
| 2023-07 | $25.57 | $24.95 | $0.62 | 36,851,400.0 | +0.43% |
| 2023-06 | $25.40 | $24.78 | $0.62 | 15,473,292.0 | +1.85% |
| 2023-05 | $25.02 | $24.61 | $0.41 | 15,664,250.0 | -1.03% |
| 2023-04 | $25.36 | $24.96 | $0.395 | 24,691,416.0 | -0.40% |
| 2023-03 | $25.28 | $24.48 | $0.80 | 17,015,884.0 | +1.12% |
| 2023-02 | $25.86 | $24.70 | $1.16 | 23,197,835.0 | -2.19% |
| 2023-01 | $25.71 | $24.59 | $1.12 | 28,219,773.0 | +3.82% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.36 | $24.23 | $1.13 | 34,463,410.0 | -1.44% |
| 2022-11 | $24.97 | $23.66 | $1.30 | 30,489,418.0 | +3.52% |
| 2022-10 | $24.47 | $23.41 | $1.06 | 48,073,914.0 | +0.92% |
| 2022-09 | $25.50 | $23.85 | $1.65 | 22,510,909.0 | -4.86% |
| 2022-08 | $26.19 | $25.11 | $1.08 | 25,106,997.0 | -2.33% |
| 2022-07 | $25.76 | $24.44 | $1.31 | 38,545,267.0 | +4.47% |
| 2022-06 | $26.41 | $24.23 | $2.18 | 29,191,890.0 | -6.95% |
| 2022-05 | $26.64 | $25.33 | $1.31 | 35,326,711.0 | +0.61% |
| 2022-04 | $27.86 | $26.28 | $1.58 | 21,231,355.0 | -5.26% |
| 2022-03 | $28.18 | $27.04 | $1.14 | 21,721,185.0 | -1.35% |
| 2022-02 | $28.82 | $27.68 | $1.14 | 34,640,778.0 | -2.16% |
| 2022-01 | $29.93 | $28.54 | $1.39 | 61,081,148.0 | -4.04% |
0.07%
0.47%
자본화:
|
볼륨(24시간):