Stockscreener 앱 받기
49.19
3.85%
-1.99
시간 외 거래:
49.19
iShares MSCI India ETF 주식 (INDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $49.87 | $49.08 | $0.79 | 14,057,174.0 | -3.89% |
| 2025-04-03 | $51.36 | $51.01 | $0.3499 | 12,141,964.0 | -0.74% |
| 2025-04-02 | $51.66 | $51.32 | $0.345 | 6,163,471.0 | +1.00% |
| 2025-04-01 | $51.15 | $50.84 | $0.315 | 4,154,323.0 | -0.84% |
| 2025-03-31 | $51.52 | $50.99 | $0.53 | 4,224,168.0 | +0.39% |
| 2025-03-28 | $51.67 | $51.23 | $0.44 | 7,354,869.0 | -0.98% |
| 2025-03-27 | $51.88 | $51.70 | $0.185 | 4,405,743.0 | +0.76% |
| 2025-03-26 | $51.66 | $51.40 | $0.26 | 8,765,513.0 | -1.23% |
| 2025-03-25 | $52.07 | $51.71 | $0.36 | 10,995,143.0 | -0.15% |
| 2025-03-24 | $52.15 | $52.02 | $0.13 | 5,518,369.0 | +1.26% |
| 2025-03-21 | $51.52 | $51.28 | $0.235 | 7,833,292.0 | +1.40% |
| 2025-03-20 | $50.82 | $50.53 | $0.29 | 5,334,706.0 | +0.30% |
| 2025-03-19 | $50.70 | $50.33 | $0.37 | 10,563,536.0 | +1.46% |
| 2025-03-18 | $49.98 | $49.76 | $0.225 | 7,198,381.0 | +0.89% |
| 2025-03-17 | $49.46 | $49.12 | $0.34 | 3,968,364.0 | +1.08% |
| 2025-03-14 | $48.91 | $48.72 | $0.19 | 4,962,005.0 | +0.82% |
| 2025-03-13 | $48.59 | $48.43 | $0.155 | 5,906,882.0 | -0.45% |
| 2025-03-12 | $48.77 | $48.53 | $0.235 | 6,261,050.0 | +0.14% |
| 2025-03-11 | $48.80 | $48.35 | $0.455 | 4,828,769.0 | +0.62% |
| 2025-03-10 | $48.52 | $48.18 | $0.345 | 6,231,436.0 | -1.47% |
| 2025-03-07 | $49.12 | $48.73 | $0.39 | 5,164,708.0 | +0.29% |
| 2025-03-06 | $49.23 | $48.90 | $0.33 | 8,048,582.0 | +0.02% |
| 2025-03-05 | $48.98 | $48.43 | $0.555 | 10,821,620.0 | +2.26% |
iShares MSCI India ETF 주식 (INDA) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI India ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI India ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI India ETF 주식 (INDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $51.66 | $49.08 | $2.59 | 50,574,106.0 | -4.45% |
| 2025-03 | $52.15 | $47.70 | $4.45 | 135,811,813.0 | +7.03% |
| 2025-02 | $51.50 | $47.65 | $3.85 | 113,380,105.0 | -5.67% |
| 2025-01 | $53.68 | $49.91 | $3.77 | 103,453,234.0 | -3.13% |
iShares MSCI India ETF 주식 (INDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.85 | $52.53 | $3.32 | 90,765,258.0 | -3.89% |
| 2024-11 | $55.28 | $52.89 | $2.39 | 108,249,423.0 | -0.07% |
| 2024-10 | $58.67 | $54.68 | $3.99 | 118,995,505.0 | -6.34% |
| 2024-09 | $59.49 | $56.48 | $3.02 | 88,170,547.0 | +1.40% |
| 2024-08 | $57.75 | $54.23 | $3.52 | 89,510,730.0 | +0.52% |
| 2024-07 | $57.50 | $55.44 | $2.06 | 94,294,392.0 | +2.94% |
| 2024-06 | $55.92 | $50.84 | $5.08 | 118,976,404.0 | +5.23% |
| 2024-05 | $54.15 | $51.24 | $2.91 | 100,235,332.0 | +1.26% |
| 2024-04 | $52.58 | $50.82 | $1.76 | 107,126,152.0 | +1.47% |
| 2024-03 | $52.45 | $50.01 | $2.44 | 92,046,848.0 | +0.84% |
| 2024-02 | $51.83 | $49.82 | $2.01 | 92,606,126.0 | +2.55% |
| 2024-01 | $50.20 | $48.45 | $1.75 | 79,361,935.0 | +2.21% |
iShares MSCI India ETF 주식 (INDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.10 | $46.04 | $3.06 | 73,334,065.0 | +6.06% |
| 2023-11 | $46.03 | $43.11 | $2.92 | 57,151,047.0 | +6.43% |
| 2023-10 | $44.87 | $42.67 | $2.20 | 63,757,492.0 | -2.22% |
| 2023-09 | $45.46 | $44.10 | $1.36 | 59,437,384.0 | +0.57% |
| 2023-08 | $44.63 | $43.13 | $1.50 | 60,457,694.0 | -1.76% |
| 2023-07 | $44.78 | $43.44 | $1.34 | 48,861,540.0 | +2.43% |
| 2023-06 | $43.81 | $41.76 | $2.05 | 45,894,776.0 | +4.80% |
| 2023-05 | $42.09 | $40.74 | $1.34 | 43,939,384.0 | +1.41% |
| 2023-04 | $41.12 | $39.30 | $1.83 | 26,758,341.0 | +4.47% |
| 2023-03 | $40.35 | $37.77 | $2.59 | 61,300,430.0 | +1.44% |
| 2023-02 | $40.68 | $38.78 | $1.90 | 60,375,958.0 | -5.34% |
| 2023-01 | $42.85 | $40.71 | $2.14 | 52,023,654.0 | -1.80% |
6.05%
자본화:
|
볼륨(24시간):