Stockscreener 앱 받기
29.65
1.28%
-0.3845
시간 외 거래:
29.79
0.1356
+0.46%
Matthews India Active Etf 주식 (INDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $29.79 | $29.65 | $0.1356 | 532.0 | -1.28% |
| 2026-09-08 | $30.04 | $30.04 | $0.00 | 92.00 | -0.62% |
| 2026-09-04 | $30.23 | $30.21 | $0.0178 | 709.0 | -0.25% |
| 2026-09-03 | $30.30 | $30.30 | $0.00 | 150.0 | +0.34% |
| 2026-09-02 | $30.20 | $30.20 | $0.00 | 252.0 | +0.55% |
| 2026-09-01 | $30.12 | $30.01 | $0.11 | 795.0 | -0.28% |
| 2026-08-31 | $30.29 | $30.09 | $0.20 | 3,607.0 | +0.07% |
| 2026-08-28 | $30.18 | $30.09 | $0.09 | 820.0 | -0.10% |
| 2026-08-27 | $30.22 | $30.04 | $0.18 | 7,274.0 | +0.05% |
| 2026-08-26 | $30.20 | $30.10 | $0.10 | 930.0 | -0.67% |
| 2026-08-25 | $30.32 | $30.19 | $0.13 | 2,507.0 | +2.01% |
| 2026-08-24 | $29.77 | $29.70 | $0.07 | 1,890.0 | -0.79% |
| 2026-08-21 | $29.95 | $29.95 | $0.00 | 100.0 | +0.07% |
| 2026-08-20 | $29.93 | $29.93 | $0.00 | 114.0 | +0.17% |
| 2026-08-19 | $29.88 | $29.88 | $0.00 | 216.0 | +0.49% |
| 2026-08-18 | $29.75 | $29.74 | $0.0144 | 225.0 | -0.28% |
| 2026-08-17 | $29.92 | $29.82 | $0.0998 | 567.0 | -0.03% |
| 2026-08-14 | $29.83 | $29.82 | $0.015 | 2,522.0 | -0.50% |
| 2026-08-13 | $29.98 | $29.98 | $0.00 | 85.00 | +0.47% |
| 2026-08-12 | $29.90 | $29.84 | $0.06 | 327.0 | -0.40% |
| 2026-08-11 | $30.18 | $29.96 | $0.2187 | 239.0 | -0.31% |
Matthews India Active Etf 주식 (INDE) 연도별 가격 이력
이 심층 분석에서는 Matthews India Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews India Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews India Active Etf 주식 (INDE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $30.30 | $29.65 | $0.648 | 3,062.0 | -1.53% |
| 2026-08 | $30.32 | $29.70 | $0.62 | 24,928.0 | +1.95% |
| 2026-07 | $29.79 | $28.59 | $1.19 | 102,499.0 | -0.15% |
| 2026-06 | $29.58 | $27.09 | $2.49 | 136,461.0 | +6.47% |
| 2026-05 | $28.30 | $26.11 | $2.19 | 43,626.0 | +1.58% |
| 2026-04 | $28.77 | $25.71 | $3.06 | 37,269.0 | +5.79% |
| 2026-03 | $28.12 | $24.98 | $3.14 | 102,429.0 | -10.08% |
| 2026-02 | $29.96 | $28.70 | $1.26 | 254,576.0 | +1.59% |
| 2026-01 | $30.13 | $28.07 | $2.06 | 31,336.0 | -5.66% |
Matthews India Active Etf 주식 (INDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.00 | $29.45 | $1.55 | 25,800.0 | -4.16% |
| 2025-11 | $31.30 | $30.57 | $0.726 | 12,081.0 | +2.25% |
| 2025-10 | $31.44 | $29.63 | $1.81 | 16,326.0 | +3.60% |
| 2025-09 | $30.64 | $29.19 | $1.45 | 10,940.0 | +1.24% |
| 2025-08 | $30.22 | $28.85 | $1.37 | 11,828.0 | -0.23% |
| 2025-07 | $30.33 | $29.10 | $1.23 | 92,542.0 | -3.47% |
| 2025-06 | $30.78 | $29.12 | $1.66 | 17,013.0 | +2.69% |
| 2025-05 | $30.69 | $27.54 | $3.15 | 33,383.0 | +2.07% |
| 2025-04 | $29.22 | $26.44 | $2.78 | 53,802.0 | +4.18% |
| 2025-03 | $28.08 | $25.72 | $2.36 | 77,726.0 | +6.09% |
| 2025-02 | $28.28 | $25.88 | $2.40 | 31,349.0 | -6.15% |
| 2025-01 | $30.48 | $27.16 | $3.32 | 97,108.0 | -6.99% |
Matthews India Active Etf 주식 (INDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.43 | $29.58 | $1.85 | 511,647.0 | -2.53% |
| 2024-11 | $30.75 | $29.44 | $1.31 | 59,258.0 | +0.04% |
| 2024-10 | $32.48 | $30.02 | $2.46 | 120,799.0 | -6.05% |
| 2024-09 | $33.17 | $31.74 | $1.43 | 43,867.0 | +1.32% |
| 2024-08 | $32.18 | $30.01 | $2.17 | 265,235.0 | +2.46% |
| 2024-07 | $31.58 | $30.75 | $0.825 | 87,907.0 | +2.32% |
| 2024-06 | $30.98 | $27.43 | $3.54 | 113,625.0 | +7.03% |
| 2024-05 | $29.20 | $28.05 | $1.15 | 43,363.0 | -0.67% |
| 2024-04 | $29.01 | $27.92 | $1.09 | 25,365.0 | +2.36% |
| 2024-03 | $31.76 | $27.32 | $4.44 | 41,607.0 | -0.52% |
| 2024-02 | $29.10 | $27.34 | $1.76 | 43,971.0 | +1.57% |
| 2024-01 | $28.10 | $26.97 | $1.13 | 24,760.0 | +3.26% |
0.50%
7.15%
자본화:
|
볼륨(24시간):