Holen Sie sich die Stockscreener-App
104.37
0.52%
0.5445
Ishares Barclays Government Credit Bond Fund-Aktien (GBF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $104.4 | $104.2 | $0.1484 | 1,971.0 | +0.52% |
| 2025-07-31 | $104.0 | $103.8 | $0.2025 | 1,585.0 | -0.02% |
| 2025-07-30 | $103.9 | $103.7 | $0.183 | 4,804.0 | -0.20% |
| 2025-07-29 | $104.1 | $103.6 | $0.4212 | 3,367.0 | +0.50% |
| 2025-07-28 | $103.6 | $103.5 | $0.09 | 3,527.0 | -0.18% |
| 2025-07-25 | $103.7 | $103.5 | $0.163 | 769.0 | +0.19% |
| 2025-07-24 | $103.5 | $103.5 | $0.09 | 2,506.0 | -0.06% |
| 2025-07-23 | $103.6 | $103.6 | $0.022 | 354.0 | -0.19% |
| 2025-07-22 | $103.9 | $103.8 | $0.10 | 17,942.0 | +0.22% |
| 2025-07-21 | $103.8 | $103.5 | $0.2349 | 2,495.0 | +0.28% |
| 2025-07-18 | $103.3 | $103.3 | $0.0806 | 2,989.0 | +0.14% |
| 2025-07-17 | $103.2 | $103.1 | $0.1523 | 2,708.0 | +0.01% |
| 2025-07-16 | $103.1 | $103.0 | $0.14 | 5,190.0 | +0.24% |
| 2025-07-15 | $103.2 | $102.8 | $0.3507 | 36,317.0 | -0.39% |
| 2025-07-14 | $103.3 | $103.1 | $0.19 | 5,263.0 | +0.02% |
| 2025-07-11 | $103.3 | $103.2 | $0.12 | 2,789.0 | -0.36% |
| 2025-07-10 | $103.7 | $103.5 | $0.19 | 43,620.0 | -0.02% |
| 2025-07-09 | $103.6 | $103.3 | $0.3222 | 1,115.0 | +0.41% |
| 2025-07-08 | $103.2 | $103.2 | $0.0598 | 1,671.0 | -0.09% |
| 2025-07-07 | $103.5 | $103.3 | $0.2059 | 7,444.0 | -0.37% |
Ishares Barclays Government Credit Bond Fund-Aktien (GBF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Barclays Government Credit Bond Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GBF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Barclays Government Credit Bond Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Barclays Government Credit Bond Fund-Aktien (GBF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $104.4 | $104.2 | $0.1484 | 1,971.0 | +0.00% |
| 2025-07 | $104.4 | $102.8 | $1.53 | 164,163.0 | -0.07% |
| 2025-06 | $104.5 | $102.5 | $1.94 | 50,881.0 | +1.18% |
| 2025-05 | $104.0 | $102.0 | $2.00 | 114,993.0 | -1.03% |
| 2025-04 | $105.2 | $100.5 | $4.78 | 151,709.0 | +0.16% |
| 2025-03 | $104.4 | $103.1 | $1.22 | 88,447.0 | -0.47% |
| 2025-02 | $104.6 | $101.9 | $2.72 | 772,549.0 | +1.93% |
| 2025-01 | $103.0 | $101.0 | $1.99 | 152,917.0 | +0.42% |
Ishares Barclays Government Credit Bond Fund-Aktien (GBF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $104.9 | $101.7 | $3.20 | 198,579.0 | -2.23% |
| 2024-11 | $104.7 | $102.7 | $2.01 | 124,373.0 | +0.74% |
| 2024-10 | $107.1 | $103.7 | $3.40 | 123,118.0 | -2.78% |
| 2024-09 | $107.8 | $105.7 | $2.13 | 69,902.0 | +1.00% |
| 2024-08 | $106.4 | $104.4 | $2.03 | 100,150.0 | +1.08% |
| 2024-07 | $104.7 | $101.7 | $2.95 | 151,339.0 | +1.89% |
| 2024-06 | $103.5 | $102.0 | $1.49 | 136,669.0 | +0.55% |
| 2024-05 | $102.9 | $100.7 | $2.21 | 109,347.0 | +1.27% |
| 2024-04 | $103.1 | $98.44 | $4.64 | 319,850.0 | -2.58% |
| 2024-03 | $104.1 | $102.7 | $1.46 | 1,169,888.0 | +0.34% |
| 2024-02 | $105.4 | $102.6 | $2.87 | 353,561.0 | -1.71% |
| 2024-01 | $105.2 | $103.6 | $1.58 | 402,925.0 | -0.24% |
Ishares Barclays Government Credit Bond Fund-Aktien (GBF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.7 | $102.2 | $3.55 | 610,293.0 | +2.84% |
| 2023-11 | $102.7 | $96.03 | $6.63 | 293,722.0 | +4.02% |
| 2023-10 | $100.0 | $97.66 | $2.37 | 584,488.0 | -1.69% |
| 2023-09 | $102.6 | $99.60 | $3.01 | 2,868,416.0 | -2.64% |
| 2023-08 | $103.1 | $101.0 | $2.17 | 927,743.0 | -0.80% |
| 2023-07 | $104.6 | $102.3 | $2.23 | 264,247.0 | -0.39% |
| 2023-06 | $104.7 | $103.4 | $1.28 | 367,833.0 | -0.54% |
| 2023-05 | $106.3 | $103.3 | $3.08 | 158,391.0 | -1.45% |
| 2023-04 | $106.8 | $104.8 | $1.98 | 118,722.0 | +0.32% |
| 2023-03 | $106.3 | $102.0 | $4.30 | 150,277.0 | +2.69% |
| 2023-02 | $107.1 | $102.8 | $4.30 | 121,763.0 | -2.77% |
| 2023-01 | $106.6 | $103.2 | $3.41 | 364,261.0 | +3.27% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):