Stockscreener 앱 받기
54.64
0.65%
0.36
iShares MSCI India ETF 주식 (INDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $54.66 | $54.49 | $0.165 | 2,290,924.0 | +0.66% |
| 2025-11-25 | $54.28 | $53.97 | $0.31 | 4,823,677.0 | +0.11% |
| 2025-11-24 | $54.30 | $54.07 | $0.235 | 6,738,094.0 | +0.02% |
| 2025-11-21 | $54.28 | $53.94 | $0.34 | 5,514,274.0 | -0.93% |
| 2025-11-20 | $55.10 | $54.63 | $0.465 | 6,943,499.0 | -0.20% |
| 2025-11-19 | $55.02 | $54.75 | $0.27 | 3,981,551.0 | +0.40% |
| 2025-11-18 | $54.71 | $54.34 | $0.37 | 5,347,637.0 | -0.07% |
| 2025-11-17 | $54.88 | $54.60 | $0.285 | 3,806,574.0 | +0.05% |
| 2025-11-14 | $54.73 | $54.34 | $0.395 | 7,461,563.0 | +0.77% |
| 2025-11-13 | $54.45 | $54.13 | $0.325 | 6,431,074.0 | -0.66% |
| 2025-11-12 | $54.58 | $54.35 | $0.23 | 4,415,537.0 | -0.33% |
| 2025-11-11 | $54.84 | $54.42 | $0.4199 | 6,609,023.0 | +1.09% |
| 2025-11-10 | $54.19 | $53.92 | $0.265 | 4,657,240.0 | +0.74% |
| 2025-11-07 | $53.77 | $53.48 | $0.285 | 4,371,880.0 | +0.24% |
| 2025-11-06 | $53.88 | $53.49 | $0.385 | 6,623,673.0 | -1.25% |
| 2025-11-05 | $54.37 | $53.99 | $0.38 | 4,191,424.0 | +0.52% |
| 2025-11-04 | $54.16 | $53.89 | $0.27 | 6,822,597.0 | -0.41% |
| 2025-11-03 | $54.33 | $54.11 | $0.22 | 3,544,101.0 | +0.50% |
| 2025-10-31 | $54.11 | $53.87 | $0.245 | 5,978,521.0 | -0.55% |
| 2025-10-30 | $54.46 | $54.22 | $0.245 | 5,082,036.0 | -0.62% |
| 2025-10-29 | $54.92 | $54.48 | $0.445 | 8,383,729.0 | +0.13% |
| 2025-10-28 | $54.67 | $54.41 | $0.26 | 4,257,557.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $55.10 | $53.48 | $1.62 | 94,574,342.0 | +1.24% |
| 2025-10 | $55.50 | $52.00 | $3.50 | 120,456,444.0 | +3.67% |
| 2025-09 | $54.45 | $51.98 | $2.47 | 90,087,176.0 | +0.15% |
| 2025-08 | $54.09 | $51.83 | $2.26 | 136,301,852.0 | -1.25% |
| 2025-07 | $55.87 | $52.61 | $3.26 | 133,650,087.0 | -5.46% |
| 2025-06 | $56.01 | $53.71 | $2.30 | 115,031,554.0 | +2.52% |
| 2025-05 | $54.81 | $51.25 | $3.56 | 161,508,019.0 | +1.38% |
| 2025-04 | $53.78 | $48.55 | $5.23 | 204,097,675.0 | +4.06% |
| 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% |
0.82%
자본화:
|
볼륨(24시간):