Stockscreener 앱 받기
26.18
0.28%
-0.0403
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $26.20 | $26.13 | $0.07 | 312,994.0 | -0.19% |
| 2025-05-05 | $26.25 | $26.16 | $0.085 | 512,386.0 | +0.04% |
| 2025-05-02 | $26.24 | $26.16 | $0.0758 | 875,453.0 | +0.27% |
| 2025-05-01 | $26.21 | $26.09 | $0.125 | 1,607,248.0 | -0.53% |
| 2025-04-30 | $26.35 | $26.25 | $0.105 | 694,242.0 | -0.64% |
| 2025-04-29 | $26.46 | $26.31 | $0.1458 | 873,877.0 | +0.30% |
| 2025-04-28 | $26.40 | $26.28 | $0.1201 | 526,270.0 | -0.04% |
| 2025-04-25 | $26.39 | $26.25 | $0.135 | 954,316.0 | +0.34% |
| 2025-04-24 | $26.31 | $26.10 | $0.21 | 1,700,082.0 | +1.04% |
| 2025-04-23 | $26.28 | $26.01 | $0.27 | 884,501.0 | +0.62% |
| 2025-04-22 | $25.95 | $25.83 | $0.115 | 1,291,244.0 | +0.19% |
| 2025-04-21 | $25.89 | $25.75 | $0.14 | 1,884,740.0 | -0.77% |
| 2025-04-17 | $26.03 | $25.95 | $0.08 | 375,807.0 | +0.46% |
| 2025-04-16 | $25.95 | $25.82 | $0.133 | 557,645.0 | +0.00% |
| 2025-04-15 | $25.96 | $25.84 | $0.118 | 846,256.0 | +0.31% |
| 2025-04-14 | $25.91 | $25.73 | $0.175 | 12,387,200.0 | +0.47% |
| 2025-04-11 | $25.82 | $25.41 | $0.41 | 2,290,908.0 | +0.43% |
| 2025-04-10 | $25.96 | $25.50 | $0.46 | 2,154,724.0 | -1.84% |
| 2025-04-09 | $26.10 | $24.82 | $1.28 | 5,438,405.0 | +3.13% |
| 2025-04-08 | $25.66 | $25.16 | $0.495 | 4,671,486.0 | -0.20% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 연도별 가격 이력
이 심층 분석에서는 Ishares Fallen Angels Usd Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FALN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Fallen Angels Usd Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.25 | $26.09 | $0.155 | 3,308,081.0 | -0.42% |
| 2025-04 | $26.77 | $24.82 | $1.95 | 52,947,441.0 | -1.90% |
| 2025-03 | $27.03 | $26.66 | $0.37 | 18,184,515.0 | -1.29% |
| 2025-02 | $27.14 | $26.81 | $0.33 | 16,642,791.0 | +0.26% |
| 2025-01 | $27.16 | $26.61 | $0.55 | 19,585,793.0 | +1.35% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.28 | $26.55 | $0.7299 | 15,880,787.0 | -2.20% |
| 2024-11 | $27.33 | $26.69 | $0.64 | 16,959,781.0 | +1.60% |
| 2024-10 | $27.29 | $26.88 | $0.409 | 15,370,637.0 | -1.65% |
| 2024-09 | $27.43 | $26.88 | $0.55 | 13,753,829.0 | +0.81% |
| 2024-08 | $27.23 | $26.25 | $0.98 | 15,418,751.0 | +1.23% |
| 2024-07 | $26.81 | $25.99 | $0.82 | 13,663,477.0 | +2.29% |
| 2024-06 | $26.55 | $26.19 | $0.355 | 11,575,268.0 | -0.91% |
| 2024-05 | $26.61 | $25.90 | $0.71 | 14,294,272.0 | +0.95% |
| 2024-04 | $26.70 | $25.98 | $0.725 | 17,701,499.0 | -2.53% |
| 2024-03 | $26.91 | $26.37 | $0.545 | 11,763,574.0 | +1.21% |
| 2024-02 | $26.72 | $26.31 | $0.41 | 18,613,117.0 | -0.67% |
| 2024-01 | $26.84 | $26.12 | $0.72 | 16,420,808.0 | +1.21% |
Ishares Fallen Angels Usd Bond Etf 주식 (FALN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.61 | $25.70 | $0.9099 | 12,851,045.0 | +2.19% |
| 2023-11 | $25.89 | $24.42 | $1.47 | 22,446,823.0 | +5.41% |
| 2023-10 | $24.65 | $24.12 | $0.5299 | 35,309,297.0 | -1.17% |
| 2023-09 | $25.39 | $24.71 | $0.68 | 20,629,982.0 | -2.52% |
| 2023-08 | $25.45 | $24.97 | $0.48 | 20,367,814.0 | -0.16% |
| 2023-07 | $25.57 | $24.95 | $0.62 | 36,851,400.0 | +0.43% |
| 2023-06 | $25.40 | $24.78 | $0.62 | 15,473,292.0 | +1.85% |
| 2023-05 | $25.02 | $24.61 | $0.41 | 15,664,250.0 | -1.03% |
| 2023-04 | $25.36 | $24.96 | $0.395 | 24,691,416.0 | -0.40% |
| 2023-03 | $25.28 | $24.48 | $0.80 | 17,015,884.0 | +1.12% |
| 2023-02 | $25.86 | $24.70 | $1.16 | 23,197,835.0 | -2.19% |
| 2023-01 | $25.71 | $24.59 | $1.12 | 28,219,773.0 | +3.82% |
0.47%
자본화:
|
볼륨(24시간):