Stockscreener 앱 받기
51.19
0.78%
-0.40
Ishares India 50 Etf 주식 (INDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $51.28 | $51.12 | $0.16 | 92,355.0 | -0.78% |
| 2025-08-07 | $51.84 | $51.56 | $0.275 | 76,815.0 | +0.55% |
| 2025-08-06 | $51.52 | $51.08 | $0.4387 | 169,330.0 | -0.23% |
| 2025-08-05 | $51.68 | $51.41 | $0.2662 | 94,878.0 | -0.12% |
| 2025-08-04 | $51.87 | $51.37 | $0.4999 | 123,449.0 | -0.54% |
| 2025-08-01 | $51.89 | $51.66 | $0.23 | 160,317.0 | +0.21% |
| 2025-07-31 | $51.84 | $51.62 | $0.22 | 86,808.0 | +0.10% |
| 2025-07-30 | $51.83 | $51.56 | $0.2691 | 101,808.0 | -1.36% |
| 2025-07-29 | $52.39 | $52.18 | $0.21 | 53,863.0 | +0.33% |
| 2025-07-28 | $52.32 | $52.07 | $0.25 | 142,344.0 | -0.91% |
| 2025-07-25 | $52.67 | $52.45 | $0.2197 | 37,104.0 | -0.36% |
| 2025-07-24 | $53.08 | $52.80 | $0.275 | 78,314.0 | -1.07% |
| 2025-07-23 | $53.49 | $53.38 | $0.1011 | 23,238.0 | +0.34% |
| 2025-07-22 | $53.25 | $53.02 | $0.23 | 57,916.0 | -0.17% |
| 2025-07-21 | $53.47 | $53.16 | $0.31 | 74,208.0 | +0.53% |
| 2025-07-18 | $53.19 | $52.97 | $0.22 | 291,547.0 | -0.77% |
| 2025-07-17 | $53.47 | $53.17 | $0.30 | 83,614.0 | -0.58% |
| 2025-07-16 | $53.75 | $53.47 | $0.2801 | 96,257.0 | +0.52% |
| 2025-07-15 | $53.78 | $53.46 | $0.32 | 115,479.0 | -0.15% |
| 2025-07-14 | $53.60 | $53.39 | $0.21 | 95,208.0 | -0.11% |
Ishares India 50 Etf 주식 (INDY) 연도별 가격 이력
이 심층 분석에서는 Ishares India 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares India 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares India 50 Etf 주식 (INDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $51.89 | $51.08 | $0.8087 | 809,499.0 | -0.91% |
| 2025-07 | $54.57 | $51.56 | $3.01 | 1,946,401.0 | -5.00% |
| 2025-06 | $54.87 | $52.59 | $2.28 | 1,802,709.0 | +1.91% |
| 2025-05 | $54.03 | $51.05 | $2.98 | 2,313,878.0 | +0.83% |
| 2025-04 | $53.00 | $47.94 | $5.06 | 3,308,821.0 | +4.23% |
| 2025-03 | $51.40 | $47.10 | $4.30 | 8,700,306.0 | +6.73% |
| 2025-02 | $50.49 | $47.15 | $3.34 | 1,250,759.0 | -4.88% |
| 2025-01 | $51.89 | $49.13 | $2.76 | 1,977,116.0 | -1.63% |
Ishares India 50 Etf 주식 (INDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.88 | $50.74 | $3.14 | 1,469,921.0 | -3.91% |
| 2024-11 | $53.54 | $51.21 | $2.33 | 1,628,376.0 | -0.64% |
| 2024-10 | $56.45 | $53.03 | $3.42 | 1,723,758.0 | -5.38% |
| 2024-09 | $57.30 | $54.10 | $3.20 | 1,136,215.0 | +1.97% |
| 2024-08 | $55.54 | $52.10 | $3.44 | 1,969,809.0 | +0.60% |
| 2024-07 | $55.40 | $53.38 | $2.02 | 1,431,282.0 | +2.27% |
| 2024-06 | $53.96 | $49.27 | $4.69 | 2,721,638.0 | +4.99% |
| 2024-05 | $51.99 | $49.48 | $2.51 | 1,554,793.0 | +1.05% |
| 2024-04 | $51.21 | $49.26 | $1.95 | 1,396,240.0 | +0.28% |
| 2024-03 | $51.53 | $49.42 | $2.11 | 1,988,976.0 | +0.80% |
| 2024-02 | $50.82 | $49.00 | $1.82 | 1,690,489.0 | +1.34% |
| 2024-01 | $50.26 | $48.31 | $1.95 | 1,744,854.0 | +0.26% |
Ishares India 50 Etf 주식 (INDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.65 | $46.41 | $3.24 | 1,527,923.0 | +6.23% |
| 2023-11 | $46.36 | $43.87 | $2.49 | 1,004,961.0 | +5.20% |
| 2023-10 | $45.85 | $43.60 | $2.25 | 2,003,429.0 | -2.48% |
| 2023-09 | $46.63 | $45.12 | $1.51 | 1,353,312.0 | +0.40% |
| 2023-08 | $46.05 | $44.60 | $1.45 | 1,964,247.0 | -2.34% |
| 2023-07 | $46.30 | $44.71 | $1.59 | 1,525,799.0 | +2.33% |
| 2023-06 | $45.17 | $43.06 | $2.11 | 1,221,514.0 | +4.79% |
| 2023-05 | $43.29 | $42.15 | $1.14 | 724,630.0 | +0.63% |
| 2023-04 | $42.77 | $40.92 | $1.85 | 779,438.0 | +3.89% |
| 2023-03 | $42.29 | $39.42 | $2.87 | 1,636,606.0 | +0.46% |
| 2023-02 | $42.36 | $40.85 | $1.51 | 1,345,311.0 | -3.22% |
| 2023-01 | $43.52 | $41.86 | $1.66 | 1,615,393.0 | -0.07% |
0.63%
0.02%
자본화:
|
볼륨(24시간):