Stockscreener 앱 받기
27.26
0.42%
0.1127
시간 외 거래:
27.25
-0.0077
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $27.27 | $27.16 | $0.11 | 1,700,224.0 | +0.42% |
| 2026-04-13 | $27.16 | $27.01 | $0.145 | 1,118,016.0 | +0.41% |
| 2026-04-10 | $27.16 | $27.03 | $0.13 | 815,288.0 | -0.33% |
| 2026-04-09 | $27.20 | $27.04 | $0.155 | 1,434,828.0 | +0.17% |
| 2026-04-08 | $27.20 | $27.02 | $0.185 | 1,565,689.0 | +0.74% |
| 2026-04-07 | $26.89 | $26.70 | $0.19 | 1,081,354.0 | +0.15% |
| 2026-04-06 | $26.85 | $26.78 | $0.0699 | 566,035.0 | +0.21% |
| 2026-04-02 | $26.84 | $26.60 | $0.24 | 2,308,525.0 | +0.20% |
| 2026-04-01 | $26.75 | $26.63 | $0.12 | 2,329,247.0 | +0.04% |
| 2026-03-31 | $26.75 | $26.57 | $0.18 | 1,538,069.0 | +1.04% |
| 2026-03-30 | $26.55 | $26.39 | $0.165 | 2,666,688.0 | +0.13% |
| 2026-03-27 | $26.51 | $26.37 | $0.1374 | 2,973,558.0 | -0.49% |
| 2026-03-26 | $26.70 | $26.48 | $0.21 | 6,752,535.0 | -0.75% |
| 2026-03-25 | $26.82 | $26.69 | $0.135 | 3,070,456.0 | +0.45% |
| 2026-03-24 | $26.69 | $26.57 | $0.1124 | 3,489,379.0 | -0.22% |
| 2026-03-23 | $26.77 | $26.55 | $0.2229 | 5,872,984.0 | +0.83% |
| 2026-03-20 | $26.70 | $26.41 | $0.285 | 716,905.0 | -1.19% |
| 2026-03-19 | $26.79 | $26.57 | $0.215 | 579,880.0 | +0.30% |
| 2026-03-18 | $26.85 | $26.68 | $0.17 | 2,718,627.0 | -0.67% |
| 2026-03-17 | $26.90 | $26.81 | $0.09 | 1,305,869.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $27.27 | $26.60 | $0.67 | 14,619,430.0 | +2.01% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):