Stockscreener 앱 받기
46.65
0.28%
0.13
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $46.77 | $46.60 | $0.1661 | 21,090.0 | +0.28% |
| 2024-12-19 | $46.60 | $46.49 | $0.11 | 29,552.0 | -0.19% |
| 2024-12-18 | $47.02 | $46.60 | $0.42 | 16,340.0 | -1.10% |
| 2024-12-17 | $47.14 | $47.07 | $0.07 | 14,112.0 | +0.06% |
| 2024-12-16 | $47.16 | $47.06 | $0.0967 | 15,608.0 | +0.08% |
| 2024-12-13 | $47.17 | $47.06 | $0.1083 | 8,110.0 | -0.36% |
| 2024-12-12 | $47.40 | $47.22 | $0.179 | 19,246.0 | -0.30% |
| 2024-12-11 | $47.50 | $47.33 | $0.1637 | 14,024.0 | -0.13% |
| 2024-12-10 | $47.49 | $47.35 | $0.14 | 15,498.0 | -0.11% |
| 2024-12-09 | $47.51 | $47.44 | $0.0671 | 29,217.0 | -0.23% |
| 2024-12-06 | $47.61 | $47.53 | $0.08 | 12,920.0 | +0.11% |
| 2024-12-05 | $47.57 | $47.41 | $0.16 | 48,950.0 | +0.13% |
| 2024-12-04 | $47.51 | $47.26 | $0.25 | 22,551.0 | +0.34% |
| 2024-12-03 | $47.46 | $47.32 | $0.14 | 42,632.0 | -0.36% |
| 2024-12-02 | $47.70 | $47.35 | $0.3466 | 19,394.0 | -0.23% |
| 2024-11-29 | $47.63 | $47.56 | $0.0699 | 9,528.0 | +0.25% |
| 2024-11-27 | $47.51 | $47.38 | $0.13 | 11,437.0 | +0.34% |
| 2024-11-26 | $47.37 | $47.26 | $0.1095 | 16,643.0 | -0.11% |
| 2024-11-25 | $47.42 | $47.32 | $0.0999 | 15,378.0 | +0.62% |
| 2024-11-22 | $47.12 | $47.04 | $0.08 | 17,300.0 | +0.04% |
Ishares Usd Green Bond Etf 주식 (BGRN) 연도별 가격 이력
이 심층 분석에서는 Ishares Usd Green Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Usd Green Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.70 | $46.49 | $1.21 | 350,334.0 | -2.00% |
| 2024-11 | $47.63 | $46.86 | $0.769 | 537,734.0 | +0.74% |
| 2024-10 | $48.32 | $47.21 | $1.11 | 578,422.0 | -2.25% |
| 2024-09 | $48.54 | $47.67 | $0.87 | 400,087.0 | +0.96% |
| 2024-08 | $48.13 | $47.23 | $0.90 | 596,232.0 | +1.16% |
| 2024-07 | $47.49 | $46.23 | $1.26 | 449,450.0 | +1.70% |
| 2024-06 | $46.95 | $46.32 | $0.63 | 428,522.0 | +0.17% |
| 2024-05 | $46.66 | $45.78 | $0.88 | 439,999.0 | +1.18% |
| 2024-04 | $46.70 | $45.73 | $0.97 | 652,436.0 | -2.07% |
| 2024-03 | $46.99 | $46.41 | $0.5859 | 486,662.0 | +0.51% |
| 2024-02 | $47.21 | $46.34 | $0.8676 | 450,536.0 | -1.00% |
| 2024-01 | $47.25 | $46.50 | $0.7472 | 553,605.0 | -0.23% |
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.36 | $45.81 | $1.55 | 570,781.0 | +2.58% |
| 2023-11 | $46.17 | $44.36 | $1.81 | 448,113.0 | +3.62% |
| 2023-10 | $44.99 | $44.18 | $0.81 | 410,589.0 | -1.55% |
| 2023-09 | $45.90 | $44.85 | $1.05 | 324,214.0 | -2.06% |
| 2023-08 | $46.28 | $45.10 | $1.18 | 502,556.0 | -0.99% |
| 2023-07 | $46.77 | $45.81 | $0.9599 | 362,382.0 | +0.01% |
| 2023-06 | $46.77 | $46.21 | $0.56 | 385,572.0 | -0.35% |
| 2023-05 | $47.38 | $46.22 | $1.16 | 465,721.0 | -1.39% |
| 2023-04 | $47.49 | $46.77 | $0.7143 | 373,950.0 | +0.57% |
| 2023-03 | $47.47 | $45.73 | $1.74 | 470,196.0 | +2.06% |
| 2023-02 | $48.07 | $46.06 | $2.01 | 534,794.0 | -2.47% |
| 2023-01 | $47.50 | $46.10 | $1.40 | 628,145.0 | +2.93% |
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.29 | $45.88 | $1.41 | 446,902.0 | -0.82% |
| 2022-11 | $46.45 | $44.39 | $2.06 | 492,672.0 | +3.39% |
| 2022-10 | $46.18 | $44.36 | $1.82 | 431,907.0 | -1.65% |
| 2022-09 | $47.41 | $45.19 | $2.23 | 298,746.0 | -3.90% |
| 2022-08 | $48.78 | $47.39 | $1.39 | 612,996.0 | -3.05% |
| 2022-07 | $49.11 | $47.37 | $1.74 | 530,822.0 | +2.58% |
| 2022-06 | $48.83 | $46.72 | $2.10 | 502,441.0 | -2.30% |
| 2022-05 | $49.32 | $47.80 | $1.52 | 1,238,455.0 | +0.68% |
| 2022-04 | $50.46 | $48.47 | $1.99 | 456,529.0 | -4.19% |
| 2022-03 | $52.80 | $49.84 | $2.96 | 724,672.0 | -2.94% |
| 2022-02 | $53.31 | $51.62 | $1.69 | 399,984.0 | -2.16% |
| 2022-01 | $54.12 | $53.24 | $0.88 | 432,270.0 | -1.83% |
1.17%
0.28%
자본화:
|
볼륨(24시간):