Stockscreener 앱 받기
54.10
1.28%
-0.70
시간 외 거래:
54.10
Ishares India 50 Etf 주식 (INDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $54.57 | $54.10 | $0.472 | 68,904.0 | -1.28% |
| 2024-09-05 | $54.95 | $54.69 | $0.26 | 57,993.0 | -0.47% |
| 2024-09-04 | $55.17 | $54.95 | $0.22 | 41,827.0 | +0.36% |
| 2024-09-03 | $55.36 | $54.78 | $0.58 | 194,375.0 | -0.63% |
| 2024-08-30 | $55.54 | $55.20 | $0.3399 | 253,042.0 | +0.09% |
| 2024-08-29 | $55.31 | $54.95 | $0.3599 | 66,263.0 | +0.60% |
| 2024-08-28 | $55.02 | $54.80 | $0.22 | 53,681.0 | -0.20% |
| 2024-08-27 | $54.99 | $54.80 | $0.19 | 386,858.0 | -0.09% |
| 2024-08-26 | $55.24 | $54.85 | $0.39 | 59,571.0 | +0.26% |
| 2024-08-23 | $54.85 | $54.50 | $0.35 | 55,224.0 | +0.75% |
| 2024-08-22 | $54.49 | $54.17 | $0.3199 | 79,010.0 | -0.07% |
| 2024-08-21 | $54.49 | $54.20 | $0.29 | 137,431.0 | +0.55% |
| 2024-08-20 | $54.39 | $54.07 | $0.3199 | 122,066.0 | -0.11% |
| 2024-08-19 | $54.31 | $54.17 | $0.1444 | 24,346.0 | +0.06% |
| 2024-08-16 | $54.21 | $53.81 | $0.40 | 52,353.0 | +1.18% |
| 2024-08-15 | $53.78 | $53.36 | $0.419 | 68,341.0 | +0.81% |
| 2024-08-14 | $53.29 | $53.05 | $0.24 | 43,456.0 | -0.41% |
| 2024-08-13 | $53.39 | $53.19 | $0.205 | 82,126.0 | -0.30% |
| 2024-08-12 | $53.66 | $53.48 | $0.18 | 27,686.0 | -0.19% |
| 2024-08-09 | $53.72 | $53.28 | $0.44 | 53,261.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $55.36 | $54.10 | $1.26 | 432,003.0 | -2.01% |
| 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% |
1.28%
자본화:
|
볼륨(24시간):