Stockscreener 앱 받기
48.08
0.13%
0.064
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $48.11 | $48.07 | $0.0428 | 7,116.0 | +0.12% |
| 2025-11-20 | $48.07 | $47.95 | $0.118 | 19,198.0 | +0.05% |
| 2025-11-19 | $48.04 | $47.98 | $0.0574 | 12,501.0 | +0.00% |
| 2025-11-18 | $48.04 | $47.90 | $0.14 | 21,748.0 | +0.04% |
| 2025-11-17 | $48.02 | $47.94 | $0.08 | 23,048.0 | +0.04% |
| 2025-11-14 | $48.05 | $47.94 | $0.11 | 24,183.0 | -0.12% |
| 2025-11-13 | $48.05 | $47.93 | $0.12 | 19,956.0 | -0.21% |
| 2025-11-12 | $48.14 | $48.08 | $0.0596 | 21,545.0 | -0.01% |
| 2025-11-11 | $48.15 | $48.04 | $0.1099 | 15,729.0 | +0.19% |
| 2025-11-10 | $48.08 | $47.99 | $0.09 | 22,505.0 | +0.09% |
| 2025-11-07 | $48.05 | $47.97 | $0.08 | 25,071.0 | -0.15% |
| 2025-11-06 | $48.10 | $48.01 | $0.09 | 18,505.0 | +0.28% |
| 2025-11-05 | $47.99 | $47.90 | $0.09 | 20,860.0 | -0.18% |
| 2025-11-04 | $48.07 | $47.99 | $0.08 | 23,207.0 | +0.01% |
| 2025-11-03 | $48.21 | $47.96 | $0.25 | 18,621.0 | -0.43% |
| 2025-10-31 | $48.30 | $48.19 | $0.11 | 13,941.0 | -0.11% |
| 2025-10-30 | $48.30 | $48.21 | $0.09 | 17,483.0 | -0.08% |
| 2025-10-29 | $48.50 | $48.28 | $0.22 | 15,149.0 | -0.40% |
| 2025-10-28 | $48.51 | $48.44 | $0.07 | 20,904.0 | -0.02% |
| 2025-10-27 | $48.51 | $48.38 | $0.13 | 16,842.0 | +0.08% |
| 2025-10-24 | $48.52 | $48.39 | $0.1296 | 12,507.0 | +0.13% |
| 2025-10-23 | $48.45 | $48.40 | $0.052 | 8,504.0 | -0.08% |
| 2025-10-22 | $48.46 | $48.37 | $0.09 | 19,839.0 | -0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $48.21 | $47.90 | $0.31 | 293,793.0 | -0.27% |
| 2025-10 | $48.52 | $47.95 | $0.57 | 421,319.0 | +0.16% |
| 2025-09 | $48.38 | $47.52 | $0.86 | 743,394.0 | +0.60% |
| 2025-08 | $47.94 | $47.52 | $0.42 | 716,710.0 | +0.64% |
| 2025-07 | $47.70 | $47.14 | $0.5596 | 524,519.0 | -0.27% |
| 2025-06 | $47.68 | $46.85 | $0.8264 | 436,435.0 | +1.06% |
| 2025-05 | $47.17 | $46.61 | $0.56 | 396,367.0 | -0.19% |
| 2025-04 | $47.49 | $46.15 | $1.34 | 603,367.0 | -0.21% |
| 2025-03 | $47.40 | $46.95 | $0.4497 | 585,287.0 | -0.25% |
| 2025-02 | $47.49 | $46.51 | $0.98 | 566,233.0 | +1.24% |
| 2025-01 | $47.08 | $46.22 | $0.8599 | 462,518.0 | +0.60% |
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.70 | $46.47 | $1.23 | 492,383.0 | -1.93% |
| 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% |
1.33%
자본화:
|
볼륨(24시간):