Stockscreener 앱 받기
34.03
0.79%
-0.27
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $34.04 | $33.90 | $0.14 | 174,875.0 | -0.79% |
| 2025-06-02 | $34.30 | $33.91 | $0.395 | 268,669.0 | +1.27% |
| 2025-05-30 | $33.90 | $33.65 | $0.245 | 185,163.0 | +0.21% |
| 2025-05-29 | $33.88 | $33.67 | $0.21 | 100,880.0 | +0.33% |
| 2025-05-28 | $33.77 | $33.62 | $0.15 | 186,301.0 | -1.00% |
| 2025-05-27 | $34.10 | $33.97 | $0.13 | 161,662.0 | +1.28% |
| 2025-05-23 | $33.66 | $33.19 | $0.4712 | 75,561.0 | +0.24% |
| 2025-05-22 | $33.62 | $33.39 | $0.2299 | 114,854.0 | +0.00% |
| 2025-05-21 | $33.84 | $33.48 | $0.3586 | 99,807.0 | -0.56% |
| 2025-05-20 | $33.71 | $33.54 | $0.17 | 552,629.0 | +0.57% |
| 2025-05-19 | $33.52 | $33.17 | $0.35 | 171,459.0 | +1.06% |
| 2025-05-16 | $33.20 | $32.99 | $0.2097 | 144,468.0 | +0.15% |
| 2025-05-15 | $33.12 | $32.89 | $0.23 | 123,364.0 | +1.10% |
| 2025-05-14 | $33.07 | $32.76 | $0.3146 | 158,927.0 | -0.40% |
| 2025-05-13 | $32.95 | $32.73 | $0.23 | 186,378.0 | +0.27% |
| 2025-05-12 | $32.80 | $32.55 | $0.25 | 195,185.0 | +0.52% |
| 2025-05-09 | $32.68 | $32.54 | $0.14 | 222,406.0 | +0.55% |
| 2025-05-08 | $32.64 | $32.45 | $0.19 | 173,444.0 | -0.34% |
| 2025-05-07 | $32.69 | $32.46 | $0.2299 | 204,782.0 | -0.34% |
| 2025-05-06 | $32.75 | $32.60 | $0.15 | 206,469.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $34.30 | $33.90 | $0.40 | 618,419.0 | +0.47% |
| 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% |
0.53%
0.76%
자본화:
|
볼륨(24시간):