Stockscreener 앱 받기
34.34
0.06%
0.02
Ishares International Equity Factor Etf 주식 (INTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $34.36 | $34.24 | $0.118 | 97,063.0 | +0.06% |
| 2025-07-02 | $34.32 | $34.03 | $0.29 | 158,624.0 | +0.29% |
| 2025-07-01 | $34.27 | $34.14 | $0.13 | 223,608.0 | -0.03% |
| 2025-06-30 | $34.26 | $34.03 | $0.2299 | 179,964.0 | +0.18% |
| 2025-06-27 | $34.24 | $33.99 | $0.2546 | 201,743.0 | +1.09% |
| 2025-06-26 | $33.86 | $33.68 | $0.1799 | 307,683.0 | +1.11% |
| 2025-06-25 | $33.47 | $33.33 | $0.14 | 328,234.0 | -0.54% |
| 2025-06-24 | $33.65 | $33.41 | $0.24 | 544,572.0 | +1.20% |
| 2025-06-23 | $33.21 | $32.75 | $0.4593 | 162,654.0 | +0.64% |
| 2025-06-20 | $33.24 | $32.98 | $0.2537 | 202,078.0 | -0.93% |
| 2025-06-18 | $33.50 | $33.25 | $0.25 | 512,209.0 | +0.21% |
| 2025-06-17 | $33.53 | $33.19 | $0.3398 | 117,390.0 | -1.13% |
| 2025-06-16 | $33.94 | $33.62 | $0.32 | 112,069.0 | -1.38% |
| 2025-06-13 | $34.25 | $33.98 | $0.2699 | 117,005.0 | -1.22% |
| 2025-06-12 | $34.53 | $34.41 | $0.1208 | 137,571.0 | +0.85% |
| 2025-06-11 | $34.38 | $34.18 | $0.20 | 199,212.0 | -0.18% |
| 2025-06-10 | $34.32 | $34.18 | $0.14 | 159,463.0 | +0.23% |
| 2025-06-09 | $34.30 | $34.14 | $0.16 | 113,272.0 | +0.15% |
| 2025-06-06 | $34.20 | $34.08 | $0.12 | 126,461.0 | +0.29% |
| 2025-06-05 | $34.22 | $34.02 | $0.1999 | 128,525.0 | -0.15% |
| 2025-06-04 | $34.20 | $34.04 | $0.155 | 133,589.0 | +0.21% |
| 2025-06-03 | $34.04 | $33.90 | $0.14 | 174,875.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $34.36 | $34.03 | $0.328 | 576,358.0 | +0.32% |
| 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% |
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% |
0.63%
자본화:
|
볼륨(24시간):