Stockscreener 앱 받기
32.60
0.22%
-0.0724
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $32.67 | $32.46 | $0.2083 | 64,697.0 | -0.17% |
| 2025-05-06 | $32.75 | $32.60 | $0.15 | 206,469.0 | -0.03% |
| 2025-05-05 | $32.88 | $32.55 | $0.3285 | 173,254.0 | +0.15% |
| 2025-05-02 | $32.68 | $32.49 | $0.1947 | 153,844.0 | +1.56% |
| 2025-05-01 | $32.31 | $31.97 | $0.34 | 194,562.0 | -0.31% |
| 2025-04-30 | $32.29 | $31.81 | $0.4831 | 183,599.0 | -0.06% |
| 2025-04-29 | $32.31 | $32.10 | $0.2099 | 272,338.0 | +0.31% |
| 2025-04-28 | $32.22 | $31.83 | $0.39 | 15,267,502.0 | +1.10% |
| 2025-04-25 | $31.88 | $31.64 | $0.245 | 228,694.0 | +0.35% |
| 2025-04-24 | $31.76 | $31.43 | $0.3296 | 72,723.0 | +1.38% |
| 2025-04-23 | $31.63 | $31.21 | $0.4199 | 82,551.0 | -0.03% |
| 2025-04-22 | $31.39 | $31.01 | $0.38 | 73,673.0 | +2.32% |
| 2025-04-21 | $30.97 | $30.37 | $0.60 | 193,234.0 | -0.84% |
| 2025-04-17 | $30.92 | $30.69 | $0.2268 | 463,607.0 | +1.55% |
| 2025-04-16 | $30.72 | $30.28 | $0.44 | 83,081.0 | -0.65% |
| 2025-04-15 | $30.67 | $30.40 | $0.269 | 89,944.0 | +0.76% |
| 2025-04-14 | $30.42 | $30.08 | $0.3409 | 45,882.0 | +1.40% |
| 2025-04-11 | $30.01 | $29.26 | $0.7499 | 88,751.0 | +2.43% |
| 2025-04-10 | $29.32 | $28.53 | $0.7899 | 197,149.0 | -2.08% |
| 2025-04-09 | $29.85 | $27.57 | $2.28 | 230,345.0 | +8.01% |
| 2025-04-08 | $28.81 | $27.36 | $1.45 | 211,886.0 | -0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.88 | $31.97 | $0.91 | 792,826.0 | +1.19% |
| 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% |
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% |
0.80%
0.23%
자본화:
|
볼륨(24시간):