Stockscreener 앱 받기
38.70
1.85%
-0.73
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $39.19 | $38.70 | $0.49 | 41,528.0 | -1.85% |
| 2025-08-22 | $39.53 | $39.14 | $0.3893 | 24,238.0 | +0.77% |
| 2025-08-21 | $39.22 | $39.07 | $0.15 | 25,982.0 | -0.31% |
| 2025-08-20 | $39.29 | $39.05 | $0.24 | 36,128.0 | +0.69% |
| 2025-08-19 | $39.06 | $38.81 | $0.25 | 28,914.0 | -0.03% |
| 2025-08-18 | $39.12 | $38.93 | $0.1899 | 45,153.0 | -0.74% |
| 2025-08-15 | $39.34 | $39.22 | $0.125 | 18,608.0 | -0.15% |
| 2025-08-14 | $39.37 | $39.19 | $0.178 | 20,663.0 | -0.07% |
| 2025-08-13 | $39.37 | $39.18 | $0.1856 | 34,113.0 | +0.68% |
| 2025-08-12 | $39.16 | $38.97 | $0.19 | 17,327.0 | +0.41% |
| 2025-08-11 | $39.04 | $38.89 | $0.1498 | 19,598.0 | -0.26% |
| 2025-08-08 | $39.31 | $38.91 | $0.3989 | 28,283.0 | -0.23% |
| 2025-08-07 | $39.19 | $38.91 | $0.285 | 28,580.0 | -0.15% |
| 2025-08-06 | $39.33 | $39.19 | $0.14 | 18,119.0 | +0.15% |
| 2025-08-05 | $39.38 | $38.99 | $0.39 | 255,915.0 | -0.74% |
| 2025-08-04 | $39.43 | $39.10 | $0.33 | 28,519.0 | +1.36% |
| 2025-08-01 | $38.91 | $38.55 | $0.3566 | 11,583.0 | +0.54% |
| 2025-07-31 | $38.75 | $38.48 | $0.2667 | 19,439.0 | +0.03% |
| 2025-07-30 | $38.91 | $38.51 | $0.40 | 33,085.0 | -0.23% |
| 2025-07-29 | $38.76 | $38.52 | $0.24 | 53,736.0 | +0.57% |
| 2025-07-28 | $38.87 | $38.45 | $0.42 | 18,912.0 | -1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $39.53 | $38.55 | $0.9799 | 683,251.0 | +0.05% |
| 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% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.55 | $27.84 | $0.7132 | 148,116.0 | +1.33% |
| 2023-11 | $27.72 | $25.94 | $1.79 | 6,975.0 | +7.63% |
| 2023-10 | $25.98 | $24.63 | $1.35 | 8,552.0 | +0.00% |
0.73%
0.05%
자본화:
|
볼륨(24시간):