Stockscreener 앱 받기
35.44
1.86%
-0.67
시간 외 거래:
35.41
-0.03
-0.08%
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $35.99 | $35.39 | $0.60 | 176,370.0 | -1.86% |
| 2025-10-09 | $36.42 | $36.02 | $0.3992 | 385,167.0 | -0.74% |
| 2025-10-08 | $36.41 | $36.28 | $0.1339 | 106,491.0 | +0.44% |
| 2025-10-07 | $36.47 | $36.22 | $0.25 | 129,028.0 | -1.04% |
| 2025-10-06 | $36.70 | $36.60 | $0.10 | 182,923.0 | +0.14% |
| 2025-10-03 | $36.62 | $36.48 | $0.14 | 132,115.0 | +0.79% |
| 2025-10-02 | $36.35 | $36.10 | $0.25 | 154,755.0 | +0.18% |
| 2025-10-01 | $36.26 | $36.11 | $0.15 | 180,034.0 | +0.81% |
| 2025-09-30 | $35.98 | $35.75 | $0.225 | 170,160.0 | +0.34% |
| 2025-09-29 | $35.87 | $35.75 | $0.1189 | 159,873.0 | +0.20% |
| 2025-09-26 | $35.77 | $35.59 | $0.1791 | 183,881.0 | +0.68% |
| 2025-09-25 | $35.55 | $35.38 | $0.1666 | 525,318.0 | -0.67% |
| 2025-09-24 | $35.87 | $35.72 | $0.1567 | 132,769.0 | -0.70% |
| 2025-09-23 | $36.14 | $35.91 | $0.225 | 144,813.0 | -0.06% |
| 2025-09-22 | $36.00 | $35.77 | $0.23 | 98,795.0 | +0.39% |
| 2025-09-19 | $35.90 | $35.80 | $0.1042 | 301,209.0 | -0.42% |
| 2025-09-18 | $36.06 | $35.84 | $0.225 | 320,621.0 | +0.19% |
| 2025-09-17 | $36.20 | $35.77 | $0.425 | 257,948.0 | -0.50% |
| 2025-09-16 | $36.17 | $35.96 | $0.21 | 1,643,824.0 | -0.17% |
| 2025-09-15 | $36.23 | $36.05 | $0.185 | 6,980,388.0 | +0.70% |
| 2025-09-12 | $35.98 | $35.85 | $0.1323 | 103,423.0 | -0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $36.70 | $35.39 | $1.31 | 1,623,253.0 | -1.31% |
| 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% |
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.12 | $26.93 | $1.19 | 1,926,495.0 | +3.81% |
| 2023-11 | $27.09 | $25.04 | $2.05 | 2,359,405.0 | +7.78% |
| 2023-10 | $26.10 | $24.60 | $1.50 | 4,940,620.0 | -3.09% |
| 2023-09 | $27.00 | $25.57 | $1.43 | 1,576,539.0 | -3.11% |
| 2023-08 | $27.50 | $25.94 | $1.56 | 2,650,615.0 | -3.51% |
| 2023-07 | $27.78 | $25.91 | $1.87 | 1,901,423.0 | +3.13% |
| 2023-06 | $27.23 | $26.05 | $1.18 | 1,987,479.0 | +3.19% |
| 2023-05 | $27.30 | $25.82 | $1.48 | 1,837,641.0 | -4.24% |
| 2023-04 | $27.28 | $26.41 | $0.8667 | 2,757,302.0 | +2.42% |
| 2023-03 | $26.54 | $24.55 | $1.99 | 3,928,786.0 | +2.24% |
| 2023-02 | $27.03 | $25.66 | $1.37 | 2,745,127.0 | -2.89% |
| 2023-01 | $26.73 | $24.61 | $2.12 | 3,752,067.0 | +8.45% |
1.71%
자본화:
|
볼륨(24시간):