Stockscreener 앱 받기
39.40
1.94%
-0.8199
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $39.78 | $39.37 | $0.4148 | 33,702.0 | -2.04% |
| 2026-03-04 | $40.25 | $39.79 | $0.46 | 252,614.0 | +1.21% |
| 2026-03-03 | $39.91 | $38.83 | $1.08 | 221,457.0 | -2.86% |
| 2026-03-02 | $41.08 | $40.72 | $0.36 | 163,732.0 | -1.71% |
| 2026-02-27 | $41.87 | $41.61 | $0.26 | 232,994.0 | -0.24% |
| 2026-02-26 | $41.77 | $41.48 | $0.29 | 134,817.0 | -0.10% |
| 2026-02-25 | $41.78 | $41.54 | $0.2402 | 259,772.0 | +0.99% |
| 2026-02-24 | $41.41 | $41.09 | $0.3233 | 162,812.0 | +0.12% |
| 2026-02-23 | $41.53 | $41.15 | $0.3775 | 241,155.0 | -0.31% |
| 2026-02-20 | $41.43 | $41.00 | $0.4281 | 357,236.0 | +0.75% |
| 2026-02-19 | $41.14 | $40.85 | $0.285 | 201,342.0 | -0.36% |
| 2026-02-18 | $41.47 | $41.16 | $0.31 | 378,013.0 | +0.12% |
| 2026-02-17 | $41.24 | $40.74 | $0.502 | 260,341.0 | +0.22% |
| 2026-02-13 | $41.17 | $40.80 | $0.37 | 279,552.0 | +0.15% |
| 2026-02-12 | $41.52 | $40.97 | $0.55 | 216,973.0 | -0.85% |
| 2026-02-11 | $41.54 | $41.13 | $0.4099 | 233,447.0 | +0.49% |
| 2026-02-10 | $41.37 | $41.20 | $0.17 | 190,343.0 | +0.12% |
| 2026-02-09 | $41.20 | $40.76 | $0.4385 | 240,785.0 | +1.55% |
| 2026-02-06 | $40.56 | $40.18 | $0.3778 | 145,988.0 | +2.43% |
| 2026-02-05 | $39.97 | $39.58 | $0.395 | 222,097.0 | -1.84% |
| 2026-02-04 | $40.60 | $40.12 | $0.486 | 155,354.0 | +0.45% |
| 2026-02-03 | $40.22 | $39.87 | $0.3505 | 213,847.0 | +0.30% |
Ishares International Equity Factor Etf 주식 (INTF) 연도별 가격 이력
이 심층 분석에서는 Ishares International Equity Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares International Equity Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $41.08 | $38.83 | $2.25 | 671,505.0 | -5.33% |
| 2026-02 | $41.87 | $39.58 | $2.29 | 4,263,914.0 | +4.86% |
| 2026-01 | $40.33 | $37.94 | $2.39 | 4,316,205.0 | +5.14% |
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.05 | $36.90 | $1.15 | 3,970,810.0 | +2.13% |
| 2025-11 | $37.22 | $35.43 | $1.79 | 3,986,245.0 | +2.15% |
| 2025-10 | $36.84 | $35.39 | $1.45 | 4,025,515.0 | +1.17% |
| 2025-09 | $36.23 | $34.79 | $1.44 | 13,096,225.0 | +1.64% |
| 2025-08 | $36.01 | $33.53 | $2.48 | 3,253,297.0 | +4.53% |
| 2025-07 | $35.13 | $33.65 | $1.48 | 3,972,059.0 | -1.26% |
| 2025-06 | $34.53 | $32.75 | $1.78 | 4,227,238.0 | +1.06% |
| 2025-05 | $34.10 | $31.97 | $2.13 | 3,785,399.0 | +5.09% |
| 2025-04 | $32.31 | $27.30 | $5.01 | 18,703,468.0 | +4.51% |
| 2025-03 | $32.07 | $30.56 | $1.51 | 6,200,711.0 | +0.52% |
| 2025-02 | $31.34 | $29.33 | $2.01 | 3,695,593.0 | +2.61% |
| 2025-01 | $30.32 | $28.20 | $2.12 | 2,930,725.0 | +4.11% |
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.61 | $28.25 | $2.36 | 3,233,023.0 | -3.86% |
| 2024-11 | $30.42 | $29.12 | $1.30 | 2,480,898.0 | +0.46% |
| 2024-10 | $31.47 | $29.60 | $1.87 | 2,309,195.0 | -5.25% |
| 2024-09 | $31.83 | $29.79 | $2.04 | 1,725,818.0 | +0.92% |
| 2024-08 | $31.18 | $27.66 | $3.52 | 1,949,152.0 | +3.33% |
| 2024-07 | $30.65 | $29.25 | $1.40 | 1,316,087.0 | +3.11% |
| 2024-06 | $30.78 | $28.80 | $1.98 | 3,865,103.0 | -4.48% |
| 2024-05 | $30.67 | $28.83 | $1.84 | 2,034,757.0 | +5.63% |
| 2024-04 | $29.93 | $28.51 | $1.42 | 2,822,737.0 | -2.92% |
| 2024-03 | $29.88 | $28.89 | $0.9931 | 4,343,040.0 | +3.29% |
| 2024-02 | $28.98 | $27.70 | $1.28 | 2,009,901.0 | +2.52% |
| 2024-01 | $28.50 | $27.14 | $1.36 | 1,390,833.0 | +0.54% |
1.04%
0.33%
자본화:
|
볼륨(24시간):