Stockscreener 앱 받기
45.18
0.03%
-0.0144
Vaneck India Growth Leaders Etf 주식 (GLIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $45.75 | $45.05 | $0.70 | 24,186.0 | -0.03% |
| 2025-10-09 | $45.24 | $45.00 | $0.2399 | 9,070.0 | +0.52% |
| 2025-10-08 | $45.03 | $44.92 | $0.11 | 12,627.0 | -0.40% |
| 2025-10-07 | $45.33 | $45.11 | $0.22 | 6,839.0 | -0.11% |
| 2025-10-06 | $45.27 | $45.13 | $0.141 | 7,423.0 | +0.16% |
| 2025-10-03 | $45.22 | $45.02 | $0.1999 | 12,637.0 | +0.38% |
| 2025-10-02 | $45.17 | $44.82 | $0.35 | 11,767.0 | -0.05% |
| 2025-10-01 | $45.17 | $44.96 | $0.21 | 6,740.0 | +0.72% |
| 2025-09-30 | $44.71 | $44.56 | $0.15 | 10,566.0 | -0.26% |
| 2025-09-29 | $44.80 | $44.56 | $0.24 | 10,286.0 | +0.02% |
| 2025-09-26 | $44.76 | $44.46 | $0.301 | 11,081.0 | -0.46% |
| 2025-09-25 | $45.04 | $44.90 | $0.14 | 19,552.0 | -0.61% |
| 2025-09-24 | $45.45 | $45.12 | $0.3295 | 6,909.0 | -0.98% |
| 2025-09-23 | $45.88 | $45.60 | $0.28 | 12,322.0 | -0.93% |
| 2025-09-22 | $46.32 | $46.02 | $0.3031 | 20,095.0 | -0.95% |
| 2025-09-19 | $46.79 | $46.46 | $0.33 | 5,463.0 | +0.21% |
| 2025-09-18 | $46.56 | $46.35 | $0.21 | 40,718.0 | -0.85% |
| 2025-09-17 | $47.02 | $46.79 | $0.225 | 10,730.0 | +0.87% |
| 2025-09-16 | $46.47 | $46.18 | $0.29 | 14,713.0 | +0.97% |
| 2025-09-15 | $46.02 | $45.76 | $0.26 | 6,911.0 | +0.75% |
| 2025-09-12 | $45.89 | $45.62 | $0.2703 | 8,139.0 | +0.05% |
| 2025-09-11 | $45.73 | $45.00 | $0.7299 | 19,427.0 | -0.03% |
Vaneck India Growth Leaders Etf 주식 (GLIN) 연도별 가격 이력
이 심층 분석에서는 Vaneck India Growth Leaders Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck India Growth Leaders Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck India Growth Leaders Etf 주식 (GLIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $45.75 | $44.82 | $0.93 | 115,475.0 | +1.18% |
| 2025-09 | $47.02 | $44.15 | $2.87 | 268,385.0 | +1.40% |
| 2025-08 | $45.56 | $43.90 | $1.66 | 376,356.0 | -0.82% |
| 2025-07 | $48.39 | $44.40 | $3.99 | 378,697.0 | -7.86% |
| 2025-06 | $48.21 | $46.22 | $1.99 | 304,861.0 | +2.75% |
| 2025-05 | $46.97 | $41.52 | $5.45 | 491,583.0 | +6.19% |
| 2025-04 | $45.06 | $39.44 | $5.62 | 784,059.0 | +3.03% |
| 2025-03 | $43.73 | $39.13 | $4.60 | 483,682.0 | +8.23% |
| 2025-02 | $45.16 | $38.88 | $6.28 | 770,597.0 | -11.09% |
| 2025-01 | $50.29 | $43.20 | $7.09 | 470,452.0 | -9.42% |
Vaneck India Growth Leaders Etf 주식 (GLIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.32 | $48.67 | $4.65 | 430,197.0 | -6.06% |
| 2024-11 | $52.83 | $50.00 | $2.83 | 374,314.0 | +0.13% |
| 2024-10 | $55.03 | $51.12 | $3.91 | 370,114.0 | -4.60% |
| 2024-09 | $55.50 | $52.39 | $3.10 | 214,640.0 | +1.37% |
| 2024-08 | $54.00 | $49.61 | $4.39 | 382,730.0 | +0.90% |
| 2024-07 | $53.48 | $50.70 | $2.78 | 453,976.0 | +5.08% |
| 2024-06 | $50.98 | $45.00 | $5.98 | 400,903.0 | +5.88% |
| 2024-05 | $48.99 | $46.59 | $2.40 | 384,178.0 | +0.27% |
| 2024-04 | $48.19 | $46.28 | $1.91 | 418,125.0 | +1.53% |
| 2024-03 | $48.60 | $45.28 | $3.32 | 726,968.0 | -0.84% |
| 2024-02 | $48.60 | $45.62 | $2.98 | 1,073,151.0 | +3.79% |
| 2024-01 | $46.11 | $43.54 | $2.57 | 429,207.0 | +4.01% |
Vaneck India Growth Leaders Etf 주식 (GLIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.36 | $41.41 | $2.95 | 695,394.0 | +5.78% |
| 2023-11 | $41.69 | $37.89 | $3.80 | 317,097.0 | +9.76% |
| 2023-10 | $39.27 | $37.15 | $2.12 | 252,147.0 | -1.90% |
| 2023-09 | $39.62 | $37.92 | $1.70 | 481,574.0 | +1.96% |
| 2023-08 | $38.11 | $36.38 | $1.73 | 245,214.0 | +1.54% |
| 2023-07 | $37.61 | $35.61 | $2.00 | 297,052.0 | +1.83% |
| 2023-06 | $36.78 | $34.36 | $2.42 | 292,883.0 | +7.27% |
| 2023-05 | $34.43 | $33.08 | $1.35 | 75,051.0 | +2.67% |
| 2023-04 | $33.30 | $31.82 | $1.48 | 64,866.0 | +4.70% |
| 2023-03 | $31.80 | $30.63 | $1.17 | 58,493.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):