Stockscreener 앱 받기
48.57
3.40%
-1.71
시간 외 거래:
47.92
-0.65
-1.34%
Ishares India 50 Etf 주식 (INDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $49.26 | $48.49 | $0.77 | 246,220.0 | -3.40% |
| 2025-04-03 | $50.50 | $50.23 | $0.27 | 112,615.0 | -0.95% |
| 2025-04-02 | $50.82 | $50.52 | $0.2999 | 55,768.0 | +0.79% |
| 2025-04-01 | $50.45 | $50.15 | $0.30 | 30,992.0 | -0.81% |
| 2025-03-31 | $50.83 | $50.43 | $0.4001 | 77,001.0 | +0.24% |
| 2025-03-28 | $51.12 | $50.63 | $0.49 | 109,256.0 | -0.80% |
| 2025-03-27 | $51.15 | $51.00 | $0.145 | 61,109.0 | +0.59% |
| 2025-03-26 | $50.97 | $50.67 | $0.2999 | 109,656.0 | -1.09% |
| 2025-03-25 | $51.40 | $51.18 | $0.22 | 142,756.0 | +0.04% |
| 2025-03-24 | $51.30 | $51.11 | $0.19 | 152,806.0 | +1.70% |
| 2025-03-21 | $50.47 | $50.24 | $0.23 | 86,841.0 | +1.35% |
| 2025-03-20 | $49.86 | $49.51 | $0.35 | 51,022.0 | +0.12% |
| 2025-03-19 | $49.72 | $49.43 | $0.287 | 63,692.0 | +1.24% |
| 2025-03-18 | $49.18 | $48.95 | $0.23 | 246,503.0 | +0.55% |
| 2025-03-17 | $48.84 | $48.56 | $0.28 | 89,180.0 | +1.16% |
| 2025-03-14 | $48.30 | $48.20 | $0.095 | 28,490.0 | +0.75% |
| 2025-03-13 | $48.03 | $47.84 | $0.19 | 820,433.0 | -0.29% |
| 2025-03-12 | $48.13 | $47.91 | $0.22 | 714,455.0 | +0.04% |
| 2025-03-11 | $48.10 | $47.80 | $0.30 | 773,302.0 | +0.65% |
| 2025-03-10 | $47.85 | $47.58 | $0.275 | 976,676.0 | -0.98% |
| 2025-03-07 | $48.27 | $47.87 | $0.40 | 1,499,521.0 | +0.37% |
| 2025-03-06 | $48.27 | $47.99 | $0.28 | 1,484,808.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $50.82 | $48.49 | $2.33 | 691,815.0 | -4.33% |
| 2025-03 | $51.40 | $47.10 | $4.30 | 8,700,306.0 | +6.73% |
| 2025-02 | $50.49 | $47.15 | $3.34 | 1,250,759.0 | -4.88% |
| 2025-01 | $51.89 | $49.13 | $2.76 | 1,977,116.0 | -1.63% |
Ishares India 50 Etf 주식 (INDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.88 | $50.74 | $3.14 | 1,469,921.0 | -3.91% |
| 2024-11 | $53.54 | $51.21 | $2.33 | 1,628,376.0 | -0.64% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):