Stockscreener 앱 받기
52.12
0.78%
-0.41
iShares MSCI India ETF 주식 (INDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $52.16 | $51.95 | $0.2139 | 4,580,354.0 | -0.78% |
| 2025-08-07 | $52.81 | $52.44 | $0.3665 | 5,784,972.0 | +0.53% |
| 2025-08-06 | $52.45 | $51.91 | $0.545 | 12,216,365.0 | -0.30% |
| 2025-08-05 | $52.65 | $52.41 | $0.235 | 11,232,471.0 | -0.13% |
| 2025-08-04 | $52.90 | $52.36 | $0.54 | 10,071,479.0 | -0.46% |
| 2025-08-01 | $52.84 | $52.56 | $0.28 | 7,296,328.0 | +0.15% |
| 2025-07-31 | $53.00 | $52.61 | $0.39 | 7,221,661.0 | -0.11% |
| 2025-07-30 | $52.95 | $52.66 | $0.295 | 9,224,766.0 | -1.48% |
| 2025-07-29 | $53.54 | $53.32 | $0.22 | 8,037,866.0 | +0.49% |
| 2025-07-28 | $53.43 | $53.18 | $0.25 | 7,835,980.0 | -1.06% |
| 2025-07-25 | $53.85 | $53.60 | $0.255 | 5,419,947.0 | -0.48% |
| 2025-07-24 | $54.44 | $54.06 | $0.38 | 7,303,605.0 | -1.22% |
| 2025-07-23 | $54.82 | $54.72 | $0.105 | 4,174,574.0 | +0.22% |
| 2025-07-22 | $54.64 | $54.46 | $0.18 | 4,071,664.0 | -0.26% |
| 2025-07-21 | $54.92 | $54.64 | $0.28 | 7,719,027.0 | +0.46% |
| 2025-07-18 | $54.70 | $54.48 | $0.225 | 8,922,448.0 | -0.93% |
| 2025-07-17 | $55.04 | $54.72 | $0.32 | 6,059,065.0 | -0.47% |
| 2025-07-16 | $55.28 | $54.91 | $0.37 | 6,102,327.0 | +0.72% |
| 2025-07-15 | $55.21 | $54.87 | $0.34 | 4,571,141.0 | -0.08% |
| 2025-07-14 | $54.95 | $54.81 | $0.14 | 4,182,292.0 | +0.07% |
| 2025-07-11 | $54.98 | $54.87 | $0.115 | 4,979,845.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $52.90 | $51.91 | $0.99 | 55,762,323.0 | -0.99% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):