Stockscreener 앱 받기
41.31
0.46%
0.19
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $41.41 | $41.07 | $0.34 | 714,111.0 | +0.46% |
| 2026-07-09 | $41.21 | $40.97 | $0.24 | 144,269.0 | +0.46% |
| 2026-07-08 | $40.94 | $40.50 | $0.4349 | 158,681.0 | -0.70% |
| 2026-07-07 | $41.52 | $41.11 | $0.4183 | 201,752.0 | -1.03% |
| 2026-07-06 | $41.68 | $41.46 | $0.22 | 207,915.0 | +1.00% |
| 2026-07-02 | $41.49 | $40.98 | $0.509 | 332,992.0 | +1.38% |
| 2026-07-01 | $40.89 | $40.66 | $0.23 | 508,700.0 | -0.68% |
| 2026-06-30 | $40.99 | $40.78 | $0.214 | 230,114.0 | +0.17% |
| 2026-06-29 | $40.89 | $40.49 | $0.40 | 173,882.0 | +0.64% |
| 2026-06-26 | $40.80 | $40.53 | $0.27 | 204,669.0 | -0.37% |
| 2026-06-25 | $41.00 | $40.63 | $0.37 | 259,757.0 | +0.89% |
| 2026-06-24 | $40.53 | $40.27 | $0.26 | 236,213.0 | -0.42% |
| 2026-06-23 | $40.76 | $40.47 | $0.29 | 311,946.0 | -1.70% |
| 2026-06-22 | $41.42 | $41.27 | $0.155 | 150,592.0 | +0.17% |
| 2026-06-18 | $41.37 | $41.12 | $0.2477 | 589,745.0 | +0.32% |
| 2026-06-17 | $41.75 | $41.04 | $0.71 | 652,644.0 | -0.77% |
| 2026-06-16 | $41.54 | $41.32 | $0.2198 | 228,899.0 | +0.36% |
| 2026-06-15 | $41.58 | $41.21 | $0.37 | 152,713.0 | -1.29% |
| 2026-06-12 | $41.91 | $41.52 | $0.3945 | 422,145.0 | +0.36% |
| 2026-06-11 | $41.70 | $40.77 | $0.93 | 296,820.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $41.68 | $40.50 | $1.18 | 2,982,531.0 | +0.85% |
| 2026-06 | $41.91 | $40.27 | $1.64 | 5,609,316.0 | -1.40% |
| 2026-05 | $41.85 | $40.19 | $1.66 | 6,641,272.0 | +1.37% |
| 2026-04 | $41.97 | $38.68 | $3.29 | 6,109,267.0 | +5.18% |
| 2026-03 | $41.08 | $37.28 | $3.80 | 7,014,621.0 | -6.39% |
| 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% |
0.29%
0.04%
자본화:
|
볼륨(24시간):