Stockscreener 앱 받기
14.03
0.29%
0.04
시간 외 거래:
14.12
0.09
+0.64%
India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $14.11 | $13.95 | $0.155 | 174,737.0 | +0.29% |
| 2026-02-05 | $14.05 | $13.87 | $0.184 | 227,946.0 | -1.13% |
| 2026-02-04 | $14.15 | $13.91 | $0.24 | 333,285.0 | +1.07% |
| 2026-02-03 | $14.25 | $13.97 | $0.28 | 503,416.0 | -0.28% |
| 2026-02-02 | $14.10 | $13.52 | $0.58 | 907,434.0 | +3.54% |
| 2026-01-30 | $13.68 | $13.56 | $0.12 | 248,706.0 | -0.73% |
| 2026-01-29 | $13.78 | $13.56 | $0.2199 | 230,961.0 | -0.73% |
| 2026-01-28 | $13.86 | $13.70 | $0.16 | 180,967.0 | +0.07% |
| 2026-01-27 | $13.84 | $13.73 | $0.1099 | 272,891.0 | -0.07% |
| 2026-01-26 | $13.76 | $13.55 | $0.21 | 186,252.0 | +1.55% |
| 2026-01-23 | $13.74 | $13.55 | $0.19 | 285,138.0 | -1.24% |
| 2026-01-22 | $13.79 | $13.60 | $0.19 | 274,390.0 | +0.00% |
| 2026-01-21 | $13.72 | $13.63 | $0.09 | 250,764.0 | -0.15% |
| 2026-01-20 | $13.82 | $13.72 | $0.10 | 409,221.0 | -1.79% |
| 2026-01-16 | $14.03 | $13.93 | $0.10 | 939,084.0 | -0.36% |
| 2026-01-15 | $14.04 | $13.96 | $0.08 | 248,479.0 | +0.57% |
| 2026-01-14 | $14.04 | $13.94 | $0.105 | 292,471.0 | -0.29% |
| 2026-01-13 | $14.03 | $13.93 | $0.098 | 312,900.0 | -0.43% |
| 2026-01-12 | $14.06 | $13.96 | $0.1006 | 336,635.0 | +0.79% |
| 2026-01-09 | $13.99 | $13.90 | $0.09 | 233,204.0 | -0.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $14.25 | $13.52 | $0.73 | 2,321,555.0 | +3.47% |
| 2026-01 | $14.19 | $13.55 | $0.64 | 5,840,798.0 | -1.09% |
India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.46 | $1.03 | 6,134,459.0 | -5.40% |
| 2025-11 | $15.43 | $14.01 | $1.42 | 3,828,429.0 | -3.73% |
| 2025-10 | $15.47 | $14.54 | $0.93 | 4,243,240.0 | +2.46% |
| 2025-09 | $15.24 | $14.55 | $0.6899 | 3,579,536.0 | -2.72% |
| 2025-08 | $15.95 | $14.99 | $0.9586 | 3,510,158.0 | -2.59% |
| 2025-07 | $16.60 | $15.38 | $1.22 | 3,749,453.0 | -6.47% |
| 2025-06 | $16.60 | $15.88 | $0.7199 | 1,783,943.0 | +0.98% |
| 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% |
1.74%
자본화:
|
볼륨(24시간):