Stockscreener 앱 받기
53.80
0.37%
-0.20
Ishares India 50 Etf 주식 (INDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $53.91 | $53.54 | $0.3699 | 57,508.0 | -0.37% |
| 2025-05-15 | $54.03 | $53.81 | $0.215 | 70,755.0 | +1.66% |
| 2025-05-14 | $53.29 | $53.06 | $0.23 | 267,601.0 | -0.47% |
| 2025-05-13 | $53.46 | $53.00 | $0.4596 | 97,489.0 | -0.61% |
| 2025-05-12 | $54.00 | $53.54 | $0.4599 | 121,660.0 | +3.39% |
| 2025-05-09 | $52.40 | $51.79 | $0.61 | 136,101.0 | +1.23% |
| 2025-05-08 | $52.09 | $51.05 | $1.04 | 209,683.0 | -2.69% |
| 2025-05-07 | $53.05 | $52.73 | $0.3199 | 127,293.0 | -0.92% |
| 2025-05-06 | $53.45 | $53.20 | $0.25 | 173,734.0 | -0.69% |
| 2025-05-05 | $53.79 | $53.46 | $0.328 | 161,027.0 | +0.51% |
| 2025-05-02 | $53.60 | $53.26 | $0.34 | 158,275.0 | +0.81% |
| 2025-05-01 | $53.22 | $52.84 | $0.3751 | 46,621.0 | -0.06% |
| 2025-04-30 | $53.00 | $52.65 | $0.3511 | 105,612.0 | +0.17% |
| 2025-04-29 | $52.88 | $52.58 | $0.2999 | 59,019.0 | +0.51% |
| 2025-04-28 | $52.89 | $52.44 | $0.4541 | 111,524.0 | +0.65% |
| 2025-04-25 | $52.31 | $51.95 | $0.3586 | 177,020.0 | -1.10% |
| 2025-04-24 | $52.88 | $52.31 | $0.571 | 91,402.0 | +0.99% |
| 2025-04-23 | $52.76 | $52.26 | $0.50 | 150,502.0 | -0.78% |
| 2025-04-22 | $52.94 | $52.62 | $0.32 | 372,335.0 | +0.65% |
| 2025-04-21 | $52.52 | $52.10 | $0.42 | 569,101.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $54.03 | $51.05 | $2.98 | 1,685,255.0 | +1.66% |
| 2025-04 | $53.00 | $47.94 | $5.06 | 3,308,821.0 | +4.23% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):