Stockscreener 앱 받기
54.75
0.83%
0.45
시간 외 거래:
54.73
-0.02
-0.04%
iShares MSCI India ETF 주식 (INDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $54.75 | $54.59 | $0.155 | 4,803,000.0 | +0.83% |
| 2024-11-04 | $54.53 | $54.27 | $0.26 | 3,941,851.0 | -1.02% |
| 2024-11-01 | $55.12 | $54.82 | $0.2931 | 5,100,180.0 | +0.07% |
| 2024-10-31 | $54.96 | $54.70 | $0.26 | 8,085,669.0 | -0.31% |
| 2024-10-30 | $55.14 | $54.96 | $0.18 | 7,916,907.0 | -0.45% |
| 2024-10-29 | $55.34 | $55.18 | $0.165 | 3,471,822.0 | +0.13% |
| 2024-10-28 | $55.20 | $55.00 | $0.20 | 5,573,228.0 | +0.84% |
| 2024-10-25 | $55.00 | $54.68 | $0.32 | 4,625,923.0 | -1.26% |
| 2024-10-24 | $55.44 | $55.31 | $0.13 | 4,247,402.0 | -0.09% |
| 2024-10-23 | $55.56 | $55.30 | $0.255 | 4,902,987.0 | -0.23% |
| 2024-10-22 | $55.74 | $55.48 | $0.259 | 4,036,682.0 | -1.05% |
| 2024-10-21 | $56.29 | $56.06 | $0.225 | 8,026,631.0 | -0.67% |
| 2024-10-18 | $56.73 | $56.50 | $0.23 | 5,014,840.0 | +0.39% |
| 2024-10-17 | $56.52 | $56.27 | $0.25 | 4,599,344.0 | -1.24% |
| 2024-10-16 | $57.09 | $56.94 | $0.15 | 1,973,927.0 | +0.09% |
| 2024-10-15 | $57.20 | $56.98 | $0.21 | 4,662,705.0 | -0.56% |
| 2024-10-14 | $57.32 | $57.17 | $0.15 | 2,335,335.0 | +0.23% |
| 2024-10-11 | $57.19 | $56.92 | $0.27 | 3,522,723.0 | +0.16% |
| 2024-10-10 | $57.17 | $56.97 | $0.205 | 3,753,417.0 | -0.42% |
| 2024-10-09 | $57.40 | $57.10 | $0.30 | 4,678,804.0 | +0.46% |
| 2024-10-08 | $57.19 | $56.95 | $0.235 | 6,185,121.0 | +1.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $55.12 | $54.27 | $0.84 | 18,648,031.0 | -0.13% |
| 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% |
iShares MSCI India ETF 주식 (INDA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.47 | $40.94 | $3.53 | 54,684,733.0 | -5.65% |
| 2022-11 | $44.28 | $41.89 | $2.39 | 55,295,765.0 | +4.83% |
| 2022-10 | $42.50 | $39.74 | $2.76 | 53,865,507.0 | +3.48% |
| 2022-09 | $44.48 | $40.21 | $4.27 | 61,448,600.0 | -5.21% |
| 2022-08 | $44.23 | $42.58 | $1.65 | 51,264,774.0 | +0.87% |
| 2022-07 | $42.72 | $38.98 | $3.74 | 62,260,542.0 | +8.30% |
| 2022-06 | $42.40 | $38.58 | $3.82 | 83,256,139.0 | -4.95% |
| 2022-05 | $44.01 | $40.10 | $3.91 | 105,923,059.0 | -5.06% |
| 2022-04 | $46.52 | $43.60 | $2.92 | 92,122,535.0 | -2.09% |
| 2022-03 | $45.42 | $40.08 | $5.34 | 122,820,004.0 | +1.87% |
| 2022-02 | $46.26 | $41.20 | $5.06 | 79,215,035.0 | -4.62% |
| 2022-01 | $48.58 | $43.72 | $4.86 | 82,588,782.0 | +0.07% |
1.06%
자본화:
|
볼륨(24시간):