Stockscreener 앱 받기
53.97
0.55%
-0.30
iShares MSCI India ETF 주식 (INDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-27 | $54.75 | $54.61 | $0.14 | 5,334,644.0 | +0.39% |
| 2025-10-24 | $54.60 | $54.49 | $0.115 | 5,881,883.0 | -0.46% |
| 2025-10-23 | $54.82 | $54.62 | $0.205 | 5,724,547.0 | -0.96% |
| 2025-10-22 | $55.50 | $55.12 | $0.375 | 10,292,944.0 | +1.49% |
| 2025-10-21 | $54.59 | $54.40 | $0.185 | 3,186,966.0 | -0.47% |
| 2025-10-20 | $54.77 | $54.53 | $0.24 | 8,169,169.0 | +0.53% |
| 2025-10-17 | $54.53 | $54.25 | $0.28 | 4,576,026.0 | +0.71% |
| 2025-10-16 | $54.59 | $53.94 | $0.655 | 5,866,832.0 | +0.57% |
| 2025-10-15 | $53.79 | $53.47 | $0.32 | 8,294,102.0 | +1.86% |
| 2025-10-14 | $52.90 | $52.59 | $0.305 | 3,337,670.0 | -0.36% |
| 2025-10-13 | $53.05 | $52.86 | $0.195 | 4,818,204.0 | +0.38% |
| 2025-10-10 | $53.38 | $52.75 | $0.63 | 8,090,115.0 | -0.08% |
| 2025-10-09 | $52.98 | $52.74 | $0.2442 | 3,256,008.0 | +0.34% |
| 2025-10-08 | $52.69 | $52.59 | $0.105 | 2,524,312.0 | -0.47% |
| 2025-10-07 | $52.97 | $52.84 | $0.125 | 3,104,427.0 | +0.23% |
| 2025-10-06 | $52.83 | $52.69 | $0.14 | 2,792,567.0 | +0.59% |
| 2025-10-03 | $52.51 | $52.00 | $0.51 | 2,967,541.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $55.50 | $52.00 | $3.50 | 126,434,965.0 | +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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):