Stockscreener 앱 받기
16.20
0.43%
-0.07
시장 영업 전:
16.12
-0.08
-0.49%
India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $16.31 | $16.20 | $0.11 | 90,936.0 | -0.43% |
| 2025-06-04 | $16.35 | $16.22 | $0.1299 | 99,240.0 | +0.00% |
| 2025-06-03 | $16.30 | $16.21 | $0.0919 | 68,729.0 | -0.18% |
| 2025-06-02 | $16.35 | $16.25 | $0.10 | 89,712.0 | -0.43% |
| 2025-05-30 | $16.39 | $16.30 | $0.09 | 56,685.0 | -0.49% |
| 2025-05-29 | $16.48 | $16.25 | $0.23 | 102,875.0 | +1.23% |
| 2025-05-28 | $16.37 | $16.22 | $0.15 | 83,928.0 | -0.43% |
| 2025-05-27 | $16.39 | $16.25 | $0.14 | 106,033.0 | -0.61% |
| 2025-05-23 | $16.44 | $16.06 | $0.3774 | 93,026.0 | +1.23% |
| 2025-05-22 | $16.34 | $16.20 | $0.14 | 107,273.0 | -3.57% |
| 2025-05-21 | $16.95 | $16.79 | $0.16 | 220,245.0 | +0.00% |
| 2025-05-20 | $16.83 | $16.60 | $0.23 | 198,942.0 | +0.36% |
| 2025-05-19 | $16.81 | $16.50 | $0.3099 | 301,946.0 | +1.33% |
| 2025-05-16 | $16.57 | $16.36 | $0.21 | 190,453.0 | -0.06% |
| 2025-05-15 | $16.55 | $16.34 | $0.205 | 129,900.0 | +1.16% |
| 2025-05-14 | $16.41 | $16.27 | $0.14 | 200,474.0 | +0.93% |
| 2025-05-13 | $16.24 | $16.01 | $0.23 | 110,069.0 | +0.25% |
| 2025-05-12 | $16.37 | $16.02 | $0.35 | 175,889.0 | +3.45% |
| 2025-05-09 | $15.77 | $15.57 | $0.20 | 112,559.0 | +0.32% |
| 2025-05-08 | $15.76 | $15.51 | $0.2499 | 267,088.0 | -1.52% |
| 2025-05-07 | $16.19 | $15.73 | $0.4553 | 179,984.0 | -2.77% |
India Fund Inc 주식 (IFN) 연도별 가격 이력
이 심층 분석에서는 India Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 India Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.35 | $16.20 | $0.15 | 439,553.0 | -1.04% |
| 2025-05 | $16.95 | $15.51 | $1.44 | 3,255,812.0 | +2.76% |
| 2025-04 | $15.96 | $13.76 | $2.20 | 4,244,470.0 | +1.01% |
| 2025-03 | $16.09 | $14.28 | $1.81 | 3,093,561.0 | +9.06% |
| 2025-02 | $16.20 | $14.40 | $1.80 | 3,568,027.0 | -9.79% |
| 2025-01 | $16.23 | $15.60 | $0.63 | 4,751,346.0 | +1.78% |
India Fund Inc 주식 (IFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $15.68 | $1.87 | 4,198,218.0 | -8.82% |
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,850,917.0 | -2.10% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,455,078.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,037,982.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,702,516.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,318,766.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,309,904.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,630,612.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,633,305.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,062,681.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,889,688.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,381,412.0 | +4.59% |
India Fund Inc 주식 (IFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.46 | $17.06 | $1.40 | 1,977,282.0 | +7.59% |
| 2023-11 | $17.79 | $16.05 | $1.74 | 1,874,670.0 | +5.39% |
| 2023-10 | $17.43 | $15.55 | $1.88 | 1,649,070.0 | -7.41% |
| 2023-09 | $17.61 | $16.46 | $1.15 | 2,180,752.0 | +5.77% |
| 2023-08 | $17.14 | $16.31 | $0.8299 | 2,154,282.0 | -3.80% |
| 2023-07 | $17.59 | $16.27 | $1.32 | 2,662,861.0 | +3.13% |
| 2023-06 | $16.74 | $15.38 | $1.36 | 2,148,151.0 | +8.36% |
| 2023-05 | $16.00 | $15.12 | $0.88 | 1,667,367.0 | -1.67% |
| 2023-04 | $15.60 | $15.05 | $0.55 | 1,255,970.0 | +2.97% |
| 2023-03 | $15.67 | $14.40 | $1.27 | 1,807,701.0 | +0.07% |
| 2023-02 | $16.57 | $15.08 | $1.49 | 2,439,646.0 | -5.44% |
| 2023-01 | $16.95 | $14.82 | $2.13 | 2,877,705.0 | +7.97% |
0.00%
0.30%
자본화:
|
볼륨(24시간):