Stockscreener 앱 받기
15.27
0.65%
-0.10
시장 영업 전:
15.28
0.010
+0.07%
India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $15.30 | $15.24 | $0.0599 | 146,969.0 | -0.65% |
| 2025-08-07 | $15.44 | $15.31 | $0.1249 | 183,383.0 | +0.46% |
| 2025-08-06 | $15.38 | $15.25 | $0.125 | 258,609.0 | -0.46% |
| 2025-08-05 | $15.46 | $15.31 | $0.15 | 228,134.0 | -0.52% |
| 2025-08-04 | $15.59 | $15.40 | $0.1883 | 203,642.0 | -0.58% |
| 2025-08-01 | $15.56 | $15.35 | $0.21 | 105,181.0 | +0.52% |
| 2025-07-31 | $15.59 | $15.44 | $0.149 | 201,288.0 | +0.00% |
| 2025-07-30 | $15.68 | $15.38 | $0.30 | 160,138.0 | -1.78% |
| 2025-07-29 | $15.75 | $15.65 | $0.10 | 143,808.0 | +0.64% |
| 2025-07-28 | $15.84 | $15.61 | $0.2282 | 189,624.0 | -1.39% |
| 2025-07-25 | $15.87 | $15.75 | $0.1149 | 138,723.0 | -0.06% |
| 2025-07-24 | $16.00 | $15.84 | $0.16 | 94,475.0 | -0.87% |
| 2025-07-23 | $16.05 | $16.01 | $0.04 | 25,082.0 | +0.19% |
| 2025-07-22 | $16.03 | $15.93 | $0.0996 | 71,779.0 | -0.12% |
| 2025-07-21 | $16.05 | $15.89 | $0.16 | 256,548.0 | +1.14% |
| 2025-07-18 | $16.13 | $15.72 | $0.409 | 866,067.0 | -1.56% |
| 2025-07-17 | $16.13 | $16.00 | $0.13 | 171,006.0 | -0.50% |
| 2025-07-16 | $16.18 | $16.01 | $0.1719 | 139,453.0 | +1.06% |
| 2025-07-15 | $16.03 | $15.95 | $0.0819 | 152,844.0 | +0.31% |
| 2025-07-14 | $16.00 | $15.89 | $0.11 | 338,093.0 | -0.69% |
India Fund Inc 주식 (IFN) 연도별 가격 이력
이 심층 분석에서는 India Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 India Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $15.59 | $15.24 | $0.3482 | 1,272,887.0 | -1.23% |
| 2025-07 | $16.60 | $15.38 | $1.22 | 3,749,453.0 | -6.47% |
| 2025-06 | $16.60 | $15.88 | $0.7199 | 1,783,943.0 | +0.98% |
| 2025-05 | $16.95 | $15.51 | $1.44 | 3,255,812.0 | +2.76% |
| 2025-04 | $15.96 | $13.76 | $2.20 | 4,244,470.0 | +1.01% |
| 2025-03 | $16.09 | $14.28 | $1.81 | 3,093,561.0 | +9.06% |
| 2025-02 | $16.20 | $14.40 | $1.80 | 3,568,027.0 | -9.79% |
| 2025-01 | $16.23 | $15.60 | $0.63 | 4,751,346.0 | +1.78% |
India Fund Inc 주식 (IFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $15.68 | $1.87 | 4,198,218.0 | -8.82% |
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,850,917.0 | -2.10% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,455,078.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,037,982.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,702,516.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,318,766.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,309,904.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,630,612.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,633,305.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,062,681.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,889,688.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,381,412.0 | +4.59% |
India Fund Inc 주식 (IFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.46 | $17.06 | $1.40 | 1,977,282.0 | +7.59% |
| 2023-11 | $17.79 | $16.05 | $1.74 | 1,874,670.0 | +5.39% |
| 2023-10 | $17.43 | $15.55 | $1.88 | 1,649,070.0 | -7.41% |
| 2023-09 | $17.61 | $16.46 | $1.15 | 2,180,752.0 | +5.77% |
| 2023-08 | $17.14 | $16.31 | $0.8299 | 2,154,282.0 | -3.80% |
| 2023-07 | $17.59 | $16.27 | $1.32 | 2,662,861.0 | +3.13% |
| 2023-06 | $16.74 | $15.38 | $1.36 | 2,148,151.0 | +8.36% |
| 2023-05 | $16.00 | $15.12 | $0.88 | 1,667,367.0 | -1.67% |
| 2023-04 | $15.60 | $15.05 | $0.55 | 1,255,970.0 | +2.97% |
| 2023-03 | $15.67 | $14.40 | $1.27 | 1,807,701.0 | +0.07% |
| 2023-02 | $16.57 | $15.08 | $1.49 | 2,439,646.0 | -5.44% |
| 2023-01 | $16.95 | $14.82 | $2.13 | 2,877,705.0 | +7.97% |
0.29%
0.51%
자본화:
|
볼륨(24시간):