Stockscreener 앱 받기
45.68
0.91%
-0.42
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $46.00 | $45.52 | $0.475 | 191,742.0 | -0.91% |
| 2026-07-24 | $46.22 | $45.95 | $0.2699 | 1,094,513.0 | +0.37% |
| 2026-07-23 | $46.02 | $45.62 | $0.3988 | 569,407.0 | -0.28% |
| 2026-07-22 | $46.19 | $45.77 | $0.42 | 225,088.0 | +1.19% |
| 2026-07-21 | $45.52 | $45.20 | $0.32 | 534,636.0 | +0.35% |
| 2026-07-20 | $45.76 | $45.33 | $0.43 | 312,646.0 | -0.74% |
| 2026-07-17 | $45.93 | $45.52 | $0.4087 | 218,784.0 | +0.57% |
| 2026-07-16 | $45.45 | $44.96 | $0.49 | 236,803.0 | +0.31% |
| 2026-07-15 | $45.50 | $45.12 | $0.3819 | 129,193.0 | -0.29% |
| 2026-07-14 | $45.51 | $45.18 | $0.33 | 219,502.0 | +1.21% |
| 2026-07-13 | $45.05 | $44.64 | $0.4117 | 132,202.0 | +0.77% |
| 2026-07-10 | $44.62 | $44.38 | $0.24 | 251,160.0 | -0.22% |
| 2026-07-09 | $44.82 | $44.59 | $0.23 | 325,125.0 | -0.09% |
| 2026-07-08 | $44.75 | $44.51 | $0.24 | 262,061.0 | -0.25% |
| 2026-07-07 | $44.99 | $44.49 | $0.50 | 227,671.0 | +0.76% |
| 2026-07-06 | $44.67 | $44.29 | $0.38 | 576,768.0 | -0.31% |
| 2026-07-02 | $44.64 | $44.23 | $0.415 | 212,925.0 | +1.39% |
| 2026-07-01 | $44.16 | $43.86 | $0.3029 | 222,330.0 | -2.20% |
| 2026-06-30 | $45.33 | $44.97 | $0.36 | 168,402.0 | -1.23% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Global Infrastructure Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Global Infrastructure Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $46.22 | $43.86 | $2.36 | 6,134,298.0 | +1.58% |
| 2026-06 | $46.03 | $44.59 | $1.44 | 4,109,836.0 | -1.34% |
| 2026-05 | $46.84 | $44.81 | $2.03 | 4,690,196.0 | +0.22% |
| 2026-04 | $45.87 | $44.02 | $1.85 | 6,259,022.0 | +2.11% |
| 2026-03 | $46.19 | $43.30 | $2.89 | 4,378,667.0 | -3.70% |
| 2026-02 | $46.48 | $41.75 | $4.73 | 4,797,326.0 | +9.39% |
| 2026-01 | $42.84 | $40.09 | $2.75 | 3,898,831.0 | +4.81% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.91 | $39.74 | $1.17 | 2,349,055.0 | -1.12% |
| 2025-11 | $41.03 | $39.28 | $1.75 | 2,084,734.0 | +3.59% |
| 2025-10 | $40.05 | $38.33 | $1.72 | 1,772,345.0 | +1.68% |
| 2025-09 | $39.20 | $37.50 | $1.70 | 1,422,226.0 | +1.55% |
| 2025-08 | $39.53 | $38.24 | $1.29 | 784,622.0 | -0.88% |
| 2025-07 | $39.19 | $37.82 | $1.37 | 888,245.0 | -1.53% |
| 2025-06 | $39.30 | $37.65 | $1.65 | 724,433.0 | +3.83% |
| 2025-05 | $38.10 | $35.87 | $2.23 | 1,929,126.0 | +4.68% |
| 2025-04 | $36.55 | $31.25 | $5.30 | 1,849,392.0 | +4.84% |
| 2025-03 | $34.66 | $32.54 | $2.12 | 1,228,626.0 | +5.12% |
| 2025-02 | $33.08 | $30.79 | $2.29 | 288,475.0 | +4.37% |
| 2025-01 | $32.02 | $30.03 | $1.99 | 45,750.0 | +4.21% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.07 | $29.83 | $2.24 | 179,367.0 | -5.99% |
| 2024-11 | $32.17 | $30.84 | $1.33 | 161,388.0 | +1.92% |
| 2024-10 | $32.49 | $31.41 | $1.07 | 233,131.0 | -2.90% |
| 2024-09 | $32.64 | $31.05 | $1.59 | 145,874.0 | +3.41% |
| 2024-08 | $31.49 | $29.16 | $2.33 | 193,861.0 | +4.95% |
| 2024-07 | $30.04 | $28.45 | $1.59 | 241,549.0 | +4.73% |
| 2024-06 | $30.47 | $28.51 | $1.96 | 27,438.0 | -6.13% |
| 2024-05 | $30.71 | $28.22 | $2.49 | 244,079.0 | +7.73% |
| 2024-04 | $28.79 | $27.17 | $1.62 | 148,468.0 | -2.63% |
| 2024-03 | $29.04 | $27.84 | $1.20 | 4,746.0 | +3.85% |
| 2024-02 | $28.02 | $26.74 | $1.27 | 54,069.0 | +0.85% |
| 2024-01 | $29.25 | $27.23 | $2.02 | 149,890.0 | -1.29% |
0.12%
0.30%
자본화:
|
볼륨(24시간):