Stockscreener 앱 받기
25.78
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $25.78 | $25.67 | $0.11 | 1,273,167.0 | +0.00% |
| 2026-10-22 | $25.80 | $25.55 | $0.25 | 1,719,105.0 | +0.55% |
| 2026-10-21 | $25.69 | $25.60 | $0.09 | 1,135,688.0 | +0.04% |
| 2026-10-20 | $25.68 | $25.55 | $0.1349 | 1,265,573.0 | +0.08% |
| 2026-10-19 | $25.71 | $25.61 | $0.10 | 600,281.0 | -0.27% |
| 2026-10-16 | $25.78 | $25.67 | $0.1082 | 1,060,536.0 | -0.54% |
| 2026-10-15 | $25.83 | $25.72 | $0.11 | 2,056,345.0 | -0.06% |
| 2026-10-14 | $25.85 | $25.78 | $0.0695 | 1,014,280.0 | -0.25% |
| 2026-10-13 | $25.95 | $25.85 | $0.10 | 590,165.0 | -0.15% |
| 2026-10-12 | $25.97 | $25.91 | $0.065 | 250,587.0 | +0.08% |
| 2026-10-09 | $25.93 | $25.84 | $0.09 | 909,428.0 | +0.15% |
| 2026-10-08 | $25.88 | $25.80 | $0.08 | 891,566.0 | +0.04% |
| 2026-10-07 | $25.88 | $25.78 | $0.10 | 1,119,417.0 | -0.12% |
| 2026-10-06 | $25.93 | $25.85 | $0.08 | 972,455.0 | +0.43% |
| 2026-10-05 | $25.82 | $25.74 | $0.075 | 1,302,757.0 | +0.16% |
| 2026-10-02 | $25.93 | $25.74 | $0.19 | 1,121,262.0 | -0.08% |
| 2026-10-01 | $25.82 | $25.61 | $0.2099 | 2,549,009.0 | -0.62% |
| 2026-09-30 | $26.09 | $25.91 | $0.18 | 1,466,123.0 | -0.25% |
| 2026-09-29 | $26.12 | $25.94 | $0.18 | 806,776.0 | -0.31% |
| 2026-09-28 | $26.14 | $26.05 | $0.085 | 1,023,406.0 | -0.52% |
| 2026-09-25 | $26.27 | $26.16 | $0.11 | 528,608.0 | -0.15% |
| 2026-09-24 | $26.36 | $26.25 | $0.11 | 704,610.0 | -0.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.97 | $25.55 | $0.425 | 19,831,621.0 | -0.58% |
| 2026-09 | $26.86 | $25.91 | $0.95 | 13,800,131.0 | -4.00% |
| 2026-08 | $27.13 | $26.82 | $0.315 | 16,855,231.0 | +0.33% |
| 2026-07 | $27.22 | $26.82 | $0.40 | 16,269,978.0 | -1.17% |
| 2026-06 | $27.27 | $26.84 | $0.43 | 22,035,297.0 | +0.15% |
| 2026-05 | $27.21 | $26.68 | $0.53 | 23,811,645.0 | +0.20% |
| 2026-04 | $27.36 | $26.60 | $0.76 | 21,858,014.0 | +1.59% |
| 2026-03 | $27.44 | $26.37 | $1.07 | 48,466,822.0 | -3.08% |
| 2026-02 | $27.68 | $27.37 | $0.3097 | 15,894,757.0 | +0.00% |
| 2026-01 | $27.60 | $27.29 | $0.3075 | 14,359,281.0 | +0.99% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.54 | $27.20 | $0.34 | 16,885,006.0 | -0.83% |
| 2025-11 | $27.60 | $27.11 | $0.49 | 17,992,061.0 | +0.11% |
| 2025-10 | $27.77 | $27.31 | $0.46 | 18,221,857.0 | -0.86% |
| 2025-09 | $27.79 | $27.09 | $0.70 | 20,829,624.0 | +1.68% |
| 2025-08 | $27.37 | $26.84 | $0.53 | 11,272,585.0 | +1.07% |
| 2025-07 | $27.15 | $26.82 | $0.3269 | 8,989,191.0 | -0.41% |
| 2025-06 | $27.14 | $26.36 | $0.785 | 16,946,896.0 | +2.11% |
| 2025-05 | $26.62 | $26.06 | $0.56 | 18,203,437.0 | +1.14% |
| 2025-04 | $26.77 | $24.82 | $1.95 | 52,947,441.0 | -1.90% |
| 2025-03 | $27.03 | $26.66 | $0.37 | 18,184,515.0 | -1.29% |
| 2025-02 | $27.14 | $26.81 | $0.33 | 16,642,791.0 | +0.26% |
| 2025-01 | $27.16 | $26.61 | $0.55 | 19,585,793.0 | +1.35% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.28 | $26.55 | $0.7299 | 15,880,787.0 | -2.20% |
| 2024-11 | $27.33 | $26.69 | $0.64 | 16,959,781.0 | +1.60% |
| 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% |
1.47%
0.57%
자본화:
|
볼륨(24시간):