Stockscreener 앱 받기
51.60
0.43%
0.22
Ishares India 50 Etf 주식 (INDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $51.68 | $51.30 | $0.38 | 67,544.0 | +0.43% |
| 2024-11-15 | $51.77 | $51.27 | $0.50 | 78,274.0 | -0.81% |
| 2024-11-14 | $51.97 | $51.71 | $0.26 | 81,847.0 | +0.12% |
| 2024-11-13 | $51.81 | $51.64 | $0.1699 | 266,785.0 | -0.77% |
| 2024-11-12 | $52.42 | $52.13 | $0.29 | 121,288.0 | -1.27% |
| 2024-11-11 | $52.95 | $52.77 | $0.1814 | 81,362.0 | +0.09% |
| 2024-11-08 | $53.00 | $52.66 | $0.3429 | 64,303.0 | -0.81% |
| 2024-11-07 | $53.24 | $52.88 | $0.3642 | 50,718.0 | -0.36% |
| 2024-11-06 | $53.54 | $53.16 | $0.384 | 110,868.0 | +0.55% |
| 2024-11-05 | $53.12 | $52.95 | $0.1723 | 43,604.0 | +0.95% |
| 2024-11-04 | $52.93 | $52.56 | $0.37 | 57,187.0 | -1.02% |
| 2024-11-01 | $53.45 | $53.12 | $0.33 | 28,887.0 | -0.26% |
| 2024-10-31 | $53.35 | $53.04 | $0.31 | 53,373.0 | -0.17% |
| 2024-10-30 | $53.56 | $53.36 | $0.20 | 46,964.0 | -0.60% |
| 2024-10-29 | $53.72 | $53.46 | $0.2599 | 62,601.0 | +0.36% |
| 2024-10-28 | $53.58 | $53.30 | $0.2798 | 43,321.0 | +0.79% |
| 2024-10-25 | $53.25 | $53.03 | $0.2199 | 76,162.0 | -1.19% |
| 2024-10-24 | $53.74 | $53.55 | $0.19 | 41,630.0 | -0.09% |
| 2024-10-23 | $53.85 | $53.51 | $0.34 | 75,190.0 | -0.13% |
| 2024-10-22 | $53.93 | $53.72 | $0.21 | 44,940.0 | -0.65% |
Ishares India 50 Etf 주식 (INDY) 연도별 가격 이력
이 심층 분석에서는 Ishares India 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares India 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares India 50 Etf 주식 (INDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $53.54 | $51.27 | $2.27 | 1,120,211.0 | -3.13% |
| 2024-10 | $56.45 | $53.03 | $3.42 | 1,723,758.0 | -5.38% |
| 2024-09 | $57.30 | $54.10 | $3.20 | 1,136,215.0 | +1.97% |
| 2024-08 | $55.54 | $52.10 | $3.44 | 1,969,809.0 | +0.60% |
| 2024-07 | $55.40 | $53.38 | $2.02 | 1,431,282.0 | +2.27% |
| 2024-06 | $53.96 | $49.27 | $4.69 | 2,721,638.0 | +4.99% |
| 2024-05 | $51.99 | $49.48 | $2.51 | 1,554,793.0 | +1.05% |
| 2024-04 | $51.21 | $49.26 | $1.95 | 1,396,240.0 | +0.28% |
| 2024-03 | $51.53 | $49.42 | $2.11 | 1,988,976.0 | +0.80% |
| 2024-02 | $50.82 | $49.00 | $1.82 | 1,690,489.0 | +1.34% |
| 2024-01 | $50.26 | $48.31 | $1.95 | 1,744,854.0 | +0.26% |
Ishares India 50 Etf 주식 (INDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.65 | $46.41 | $3.24 | 1,527,923.0 | +6.23% |
| 2023-11 | $46.36 | $43.87 | $2.49 | 1,004,961.0 | +5.20% |
| 2023-10 | $45.85 | $43.60 | $2.25 | 2,003,429.0 | -2.48% |
| 2023-09 | $46.63 | $45.12 | $1.51 | 1,353,312.0 | +0.40% |
| 2023-08 | $46.05 | $44.60 | $1.45 | 1,964,247.0 | -2.34% |
| 2023-07 | $46.30 | $44.71 | $1.59 | 1,525,799.0 | +2.33% |
| 2023-06 | $45.17 | $43.06 | $2.11 | 1,221,514.0 | +4.79% |
| 2023-05 | $43.29 | $42.15 | $1.14 | 724,630.0 | +0.63% |
| 2023-04 | $42.77 | $40.92 | $1.85 | 779,438.0 | +3.89% |
| 2023-03 | $42.29 | $39.42 | $2.87 | 1,636,606.0 | +0.46% |
| 2023-02 | $42.36 | $40.85 | $1.51 | 1,345,311.0 | -3.22% |
| 2023-01 | $43.52 | $41.86 | $1.66 | 1,615,393.0 | -0.07% |
Ishares India 50 Etf 주식 (INDY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.49 | $41.72 | $4.77 | 1,628,671.0 | -8.85% |
| 2022-11 | $46.42 | $43.31 | $3.11 | 821,684.0 | +6.18% |
| 2022-10 | $44.17 | $41.34 | $2.83 | 727,115.0 | +3.58% |
| 2022-09 | $45.81 | $41.43 | $4.38 | 869,437.0 | -4.72% |
| 2022-08 | $45.50 | $43.81 | $1.69 | 685,421.0 | +0.18% |
| 2022-07 | $44.24 | $40.46 | $3.78 | 717,828.0 | +7.71% |
| 2022-06 | $44.15 | $40.17 | $3.98 | 1,279,093.0 | -4.63% |
| 2022-05 | $45.22 | $41.51 | $3.71 | 622,772.0 | -3.84% |
| 2022-04 | $48.51 | $44.69 | $3.82 | 1,324,306.0 | -3.01% |
| 2022-03 | $47.05 | $41.42 | $5.63 | 1,102,184.0 | +1.83% |
| 2022-02 | $48.17 | $43.00 | $5.17 | 1,475,468.0 | -5.25% |
| 2022-01 | $50.40 | $45.50 | $4.90 | 1,326,049.0 | +1.12% |
0.46%
자본화:
|
볼륨(24시간):