Stockscreener 앱 받기
45.88
0.02%
0.0099
시간 외 거래:
45.88
-0.0002
-0.00%
Vaneck India Growth Leaders Etf 주식 (GLIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $45.96 | $45.78 | $0.18 | 10,938.0 | +0.02% |
| 2026-08-14 | $45.89 | $45.83 | $0.06 | 6,473.0 | -0.61% |
| 2026-08-13 | $46.16 | $46.15 | $0.0098 | 927.0 | +0.07% |
| 2026-08-12 | $46.33 | $46.08 | $0.25 | 5,861.0 | +0.28% |
| 2026-08-11 | $46.04 | $45.95 | $0.09 | 6,883.0 | +0.43% |
| 2026-08-10 | $45.96 | $45.73 | $0.2322 | 4,605.0 | -0.49% |
| 2026-08-07 | $46.07 | $45.91 | $0.16 | 3,416.0 | +0.56% |
| 2026-08-06 | $45.97 | $45.50 | $0.465 | 4,693.0 | -0.07% |
| 2026-08-05 | $45.99 | $45.62 | $0.37 | 4,916.0 | -0.67% |
| 2026-08-04 | $46.10 | $45.73 | $0.375 | 6,219.0 | +2.25% |
| 2026-08-03 | $45.27 | $45.09 | $0.18 | 5,139.0 | -0.40% |
| 2026-07-31 | $45.32 | $45.13 | $0.19 | 6,228.0 | +0.73% |
| 2026-07-30 | $45.06 | $44.94 | $0.12 | 4,316.0 | +0.67% |
| 2026-07-29 | $45.01 | $44.54 | $0.47 | 6,486.0 | -0.94% |
| 2026-07-28 | $45.12 | $44.70 | $0.415 | 9,046.0 | +0.24% |
| 2026-07-27 | $44.96 | $44.59 | $0.3658 | 6,537.0 | +1.91% |
| 2026-07-24 | $44.40 | $44.11 | $0.2856 | 3,694.0 | +0.83% |
| 2026-07-23 | $44.09 | $43.72 | $0.375 | 13,464.0 | -1.67% |
| 2026-07-22 | $44.66 | $44.43 | $0.23 | 5,470.0 | -1.04% |
| 2026-07-21 | $45.16 | $44.86 | $0.30 | 8,362.0 | +0.12% |
| 2026-07-20 | $45.16 | $44.15 | $1.01 | 27,722.0 | +0.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $46.33 | $45.09 | $1.24 | 71,008.0 | +1.35% |
| 2026-07 | $46.40 | $43.71 | $2.69 | 185,519.0 | -2.65% |
| 2026-06 | $47.94 | $43.62 | $4.32 | 264,927.0 | +2.20% |
| 2026-05 | $46.99 | $43.52 | $3.47 | 172,282.0 | +0.44% |
| 2026-04 | $47.49 | $40.60 | $6.89 | 449,177.0 | +11.71% |
| 2026-03 | $45.76 | $38.70 | $7.05 | 3,853,265.0 | -12.80% |
| 2026-02 | $47.15 | $44.45 | $2.70 | 4,041,943.0 | +2.59% |
| 2026-01 | $46.92 | $44.02 | $2.90 | 467,565.0 | -1.68% |
Vaneck India Growth Leaders Etf 주식 (GLIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.75 | $44.71 | $2.04 | 333,960.0 | -1.75% |
| 2025-11 | $47.10 | $45.68 | $1.42 | 313,998.0 | +0.30% |
| 2025-10 | $47.44 | $44.82 | $2.62 | 373,419.0 | +3.64% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):