Stockscreener 앱 받기
27.34
0.73%
-0.20
시간 외 거래:
27.34
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $27.39 | $27.31 | $0.08 | 3,694,094.0 | -0.73% |
| 2025-10-31 | $27.62 | $27.54 | $0.08 | 808,394.0 | -0.15% |
| 2025-10-30 | $27.64 | $27.55 | $0.0858 | 799,019.0 | -0.24% |
| 2025-10-29 | $27.75 | $27.62 | $0.13 | 565,222.0 | -0.29% |
| 2025-10-28 | $27.76 | $27.72 | $0.04 | 374,332.0 | -0.13% |
| 2025-10-27 | $27.77 | $27.69 | $0.08 | 439,147.0 | +0.27% |
| 2025-10-24 | $27.69 | $27.64 | $0.05 | 750,470.0 | +0.42% |
| 2025-10-23 | $27.58 | $27.53 | $0.05 | 312,782.0 | +0.07% |
| 2025-10-22 | $27.59 | $27.50 | $0.08 | 397,724.0 | -0.07% |
| 2025-10-21 | $27.61 | $27.55 | $0.065 | 1,271,457.0 | +0.00% |
| 2025-10-20 | $27.60 | $27.52 | $0.08 | 1,293,895.0 | +0.22% |
| 2025-10-17 | $27.52 | $27.41 | $0.11 | 591,828.0 | +0.15% |
| 2025-10-16 | $27.61 | $27.45 | $0.155 | 2,158,399.0 | -0.43% |
| 2025-10-15 | $27.62 | $27.53 | $0.0899 | 940,688.0 | +0.31% |
| 2025-10-14 | $27.54 | $27.37 | $0.1699 | 919,507.0 | +0.15% |
| 2025-10-13 | $27.47 | $27.36 | $0.11 | 179,686.0 | +0.55% |
| 2025-10-10 | $27.56 | $27.31 | $0.25 | 1,218,640.0 | -0.67% |
| 2025-10-09 | $27.56 | $27.44 | $0.12 | 977,261.0 | -0.29% |
| 2025-10-08 | $27.66 | $27.57 | $0.09 | 754,572.0 | -0.22% |
| 2025-10-07 | $27.69 | $27.63 | $0.06 | 526,890.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.39 | $27.31 | $0.08 | 7,388,188.0 | -0.73% |
| 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% |
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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):