Stockscreener 앱 받기
44.11
1.75%
0.76
시간 외 거래:
44.25
0.14
+0.32%
Ishares India 50 Etf 주식 (INDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $44.19 | $43.88 | $0.31 | 285,299.0 | +1.75% |
| 2026-05-05 | $43.43 | $43.27 | $0.16 | 72,170.0 | +0.57% |
| 2026-05-04 | $43.41 | $42.93 | $0.4775 | 113,342.0 | -1.07% |
| 2026-05-01 | $43.81 | $43.52 | $0.29 | 143,897.0 | -0.32% |
| 2026-04-30 | $43.77 | $43.34 | $0.4311 | 102,586.0 | +0.71% |
| 2026-04-29 | $43.53 | $43.30 | $0.23 | 119,830.0 | -0.12% |
| 2026-04-28 | $43.45 | $43.25 | $0.20 | 86,529.0 | -0.57% |
| 2026-04-27 | $43.82 | $43.66 | $0.1563 | 76,801.0 | -0.32% |
| 2026-04-24 | $43.86 | $43.57 | $0.29 | 86,301.0 | +0.09% |
| 2026-04-23 | $44.10 | $43.54 | $0.565 | 136,438.0 | -0.97% |
| 2026-04-22 | $44.41 | $44.15 | $0.265 | 122,096.0 | -0.20% |
| 2026-04-21 | $44.86 | $44.30 | $0.56 | 84,697.0 | -1.12% |
| 2026-04-20 | $44.90 | $44.72 | $0.178 | 132,819.0 | -1.47% |
| 2026-04-17 | $45.83 | $45.39 | $0.44 | 189,305.0 | +2.11% |
| 2026-04-16 | $44.58 | $44.26 | $0.315 | 208,301.0 | -0.13% |
| 2026-04-15 | $44.61 | $44.39 | $0.22 | 63,633.0 | +0.31% |
| 2026-04-14 | $44.60 | $44.35 | $0.2498 | 119,393.0 | +0.86% |
| 2026-04-13 | $44.11 | $43.68 | $0.43 | 177,088.0 | -0.20% |
| 2026-04-10 | $44.44 | $44.09 | $0.3437 | 210,804.0 | +0.34% |
| 2026-04-09 | $44.29 | $43.80 | $0.49 | 145,429.0 | -0.74% |
| 2026-04-08 | $44.84 | $44.20 | $0.64 | 299,786.0 | +3.84% |
| 2026-04-07 | $42.72 | $42.37 | $0.35 | 174,592.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $44.19 | $42.93 | $1.26 | 900,007.0 | +0.92% |
| 2026-04 | $45.83 | $41.71 | $4.12 | 3,013,460.0 | +3.48% |
| 2026-03 | $46.37 | $40.82 | $5.55 | 3,998,174.0 | -10.49% |
| 2026-02 | $48.76 | $46.64 | $2.12 | 3,293,436.0 | +0.23% |
| 2026-01 | $49.54 | $46.51 | $3.03 | 3,577,739.0 | -4.48% |
Ishares India 50 Etf 주식 (INDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.47 | $47.96 | $5.51 | 2,829,416.0 | -9.04% |
| 2025-11 | $54.13 | $52.36 | $1.77 | 1,433,364.0 | +1.49% |
| 2025-10 | $54.39 | $51.01 | $3.38 | 2,022,563.0 | +4.09% |
| 2025-09 | $53.05 | $50.80 | $2.25 | 1,809,085.0 | +0.00% |
| 2025-08 | $52.81 | $50.81 | $2.00 | 1,776,127.0 | -1.47% |
| 2025-07 | $54.57 | $51.56 | $3.01 | 1,946,401.0 | -5.00% |
| 2025-06 | $54.87 | $52.59 | $2.28 | 1,802,709.0 | +1.91% |
| 2025-05 | $54.03 | $51.05 | $2.98 | 2,313,878.0 | +0.83% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):