Stockscreener 앱 받기
29.47
0.48%
0.14
시간 외 거래:
29.47
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $29.50 | $29.32 | $0.175 | 110,524.0 | +0.48% |
| 2024-11-21 | $29.38 | $29.19 | $0.1899 | 115,360.0 | +0.10% |
| 2024-11-20 | $29.34 | $29.12 | $0.215 | 89,592.0 | -0.36% |
| 2024-11-19 | $29.44 | $29.17 | $0.2699 | 167,068.0 | -0.22% |
| 2024-11-18 | $29.52 | $29.26 | $0.26 | 152,341.0 | +0.55% |
| 2024-11-15 | $29.35 | $29.22 | $0.1275 | 195,508.0 | -0.12% |
| 2024-11-14 | $29.58 | $29.34 | $0.2365 | 120,104.0 | +0.18% |
| 2024-11-13 | $29.35 | $29.14 | $0.21 | 93,669.0 | -0.64% |
| 2024-11-12 | $29.69 | $29.29 | $0.3997 | 93,676.0 | -1.67% |
| 2024-11-11 | $30.03 | $29.91 | $0.12 | 258,580.0 | +0.20% |
| 2024-11-08 | $30.03 | $29.77 | $0.2644 | 233,475.0 | -1.64% |
| 2024-11-07 | $30.42 | $30.21 | $0.2139 | 60,221.0 | +1.90% |
| 2024-11-06 | $29.89 | $29.68 | $0.21 | 52,150.0 | -1.26% |
| 2024-11-05 | $30.26 | $30.00 | $0.2593 | 37,687.0 | +0.85% |
| 2024-11-04 | $30.12 | $29.90 | $0.22 | 80,130.0 | +0.27% |
| 2024-11-01 | $30.04 | $29.86 | $0.18 | 52,918.0 | +0.40% |
| 2024-10-31 | $29.88 | $29.60 | $0.28 | 127,476.0 | -0.70% |
| 2024-10-30 | $30.11 | $29.90 | $0.2064 | 135,159.0 | -0.37% |
| 2024-10-29 | $30.16 | $30.02 | $0.1384 | 66,678.0 | -0.43% |
| 2024-10-28 | $30.25 | $30.08 | $0.17 | 187,890.0 | +0.77% |
| 2024-10-25 | $30.25 | $29.94 | $0.31 | 138,933.0 | -0.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.42 | $29.12 | $1.30 | 2,023,527.0 | -1.04% |
| 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% |
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.57 | $24.29 | $1.29 | 4,598,254.0 | -1.99% |
| 2022-11 | $25.19 | $21.76 | $3.43 | 4,201,151.0 | +12.91% |
| 2022-10 | $22.57 | $20.47 | $2.10 | 7,848,359.0 | +6.16% |
| 2022-09 | $23.88 | $20.76 | $3.12 | 7,931,236.0 | -9.66% |
| 2022-08 | $25.02 | $23.16 | $1.86 | 4,729,687.0 | -5.89% |
| 2022-07 | $24.68 | $22.37 | $2.31 | 5,097,964.0 | +4.67% |
| 2022-06 | $26.69 | $23.10 | $3.59 | 7,258,518.0 | -11.07% |
| 2022-05 | $26.61 | $24.66 | $1.95 | 6,531,128.0 | +1.89% |
| 2022-04 | $28.00 | $25.65 | $2.35 | 2,859,482.0 | -6.14% |
| 2022-03 | $28.35 | $25.37 | $2.98 | 2,858,725.0 | +0.99% |
| 2022-02 | $28.87 | $26.46 | $2.41 | 2,204,589.0 | -1.76% |
| 2022-01 | $29.55 | $27.07 | $2.48 | 3,068,412.0 | -3.23% |
0.73%
자본화:
|
볼륨(24시간):