Stockscreener 앱 받기
49.58
0.40%
-0.20
시간 외 거래:
49.62
0.04
+0.08%
iShares MSCI India ETF 주식 (INDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $49.84 | $49.58 | $0.255 | 2,862,875.0 | -0.40% |
| 2026-08-14 | $49.92 | $49.73 | $0.185 | 1,885,584.0 | -0.40% |
| 2026-08-13 | $50.15 | $49.89 | $0.26 | 2,870,591.0 | +0.06% |
| 2026-08-12 | $50.10 | $49.91 | $0.20 | 3,565,353.0 | -0.28% |
| 2026-08-11 | $50.23 | $50.06 | $0.165 | 1,968,708.0 | -0.10% |
| 2026-08-10 | $50.29 | $50.06 | $0.23 | 4,086,718.0 | -0.45% |
| 2026-08-07 | $50.46 | $50.28 | $0.18 | 4,719,893.0 | +0.49% |
| 2026-08-06 | $50.33 | $50.08 | $0.245 | 2,780,194.0 | -0.38% |
| 2026-08-05 | $50.49 | $50.24 | $0.245 | 7,655,627.0 | -0.44% |
| 2026-08-04 | $50.62 | $50.26 | $0.36 | 6,289,335.0 | +0.74% |
| 2026-08-03 | $50.26 | $50.05 | $0.21 | 5,124,309.0 | +0.68% |
| 2026-07-31 | $49.91 | $49.62 | $0.285 | 4,975,323.0 | +0.24% |
| 2026-07-30 | $49.84 | $49.58 | $0.255 | 10,444,005.0 | +1.08% |
| 2026-07-29 | $49.56 | $49.09 | $0.48 | 8,751,246.0 | -0.43% |
| 2026-07-28 | $49.52 | $48.91 | $0.605 | 8,108,362.0 | +1.00% |
| 2026-07-27 | $48.94 | $48.59 | $0.35 | 6,044,957.0 | +1.81% |
| 2026-07-24 | $48.43 | $48.00 | $0.43 | 7,403,939.0 | +0.82% |
| 2026-07-23 | $47.91 | $47.56 | $0.3497 | 11,372,893.0 | -1.22% |
| 2026-07-22 | $48.53 | $48.19 | $0.35 | 5,607,809.0 | -1.15% |
| 2026-07-21 | $48.88 | $48.70 | $0.175 | 4,277,837.0 | +0.47% |
| 2026-07-20 | $48.95 | $48.53 | $0.415 | 5,489,919.0 | -0.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $50.62 | $49.58 | $1.04 | 46,672,062.0 | -0.48% |
| 2026-07 | $49.93 | $47.56 | $2.37 | 132,648,368.0 | +0.87% |
| 2026-06 | $50.02 | $46.91 | $3.12 | 145,006,137.0 | +1.71% |
| 2026-05 | $50.30 | $47.13 | $3.17 | 125,304,180.0 | -1.74% |
| 2026-04 | $51.65 | $46.31 | $5.34 | 163,370,129.0 | +5.51% |
| 2026-03 | $51.26 | $45.21 | $6.05 | 264,382,423.0 | -10.39% |
| 2026-02 | $53.80 | $51.19 | $2.62 | 175,339,828.0 | +1.02% |
| 2026-01 | $54.58 | $50.94 | $3.64 | 129,235,937.0 | -4.27% |
iShares MSCI India ETF 주식 (INDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.59 | $52.81 | $1.78 | 113,865,041.0 | -1.96% |
| 2025-11 | $55.10 | $53.48 | $1.62 | 101,041,245.0 | +1.37% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):