Stockscreener 앱 받기
37.51
0.11%
-0.04
시간 외 거래:
37.51
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 |
|---|---|---|---|---|---|
| 2025-05-22 | $37.62 | $37.19 | $0.43 | 150,652.0 | -0.11% |
| 2025-05-21 | $37.88 | $37.54 | $0.339 | 28,950.0 | -0.84% |
| 2025-05-20 | $37.87 | $37.40 | $0.47 | 32,160.0 | +1.26% |
| 2025-05-19 | $37.40 | $36.95 | $0.45 | 20,899.0 | +0.75% |
| 2025-05-16 | $37.12 | $36.79 | $0.3301 | 53,717.0 | +1.12% |
| 2025-05-15 | $36.71 | $36.40 | $0.31 | 17,511.0 | +1.55% |
| 2025-05-14 | $36.26 | $35.98 | $0.281 | 27,523.0 | -0.03% |
| 2025-05-13 | $36.26 | $35.95 | $0.31 | 117,258.0 | +0.31% |
| 2025-05-12 | $36.41 | $35.88 | $0.525 | 201,464.0 | -0.69% |
| 2025-05-09 | $36.37 | $36.19 | $0.18 | 10,070.0 | +0.50% |
| 2025-05-08 | $36.43 | $36.10 | $0.33 | 48,891.0 | -1.15% |
| 2025-05-07 | $36.68 | $36.25 | $0.43 | 516,399.0 | +0.66% |
| 2025-05-06 | $36.48 | $35.98 | $0.50 | 217,956.0 | +0.67% |
| 2025-05-05 | $36.25 | $35.87 | $0.3797 | 127,434.0 | -0.22% |
| 2025-05-02 | $36.42 | $35.92 | $0.4999 | 88,349.0 | +0.14% |
| 2025-05-01 | $36.43 | $35.99 | $0.4373 | 29,399.0 | -0.14% |
| 2025-04-30 | $36.27 | $35.80 | $0.47 | 138,749.0 | -0.08% |
| 2025-04-29 | $36.55 | $36.15 | $0.3999 | 166,136.0 | +0.77% |
| 2025-04-28 | $35.89 | $35.41 | $0.4834 | 9,904.0 | +1.22% |
| 2025-04-25 | $35.76 | $35.42 | $0.34 | 50,204.0 | -0.56% |
| 2025-04-24 | $35.70 | $35.27 | $0.4287 | 74,081.0 | +1.51% |
| 2025-04-23 | $35.47 | $35.09 | $0.38 | 293,595.0 | -0.85% |
| 2025-04-22 | $35.43 | $35.00 | $0.4325 | 316,864.0 | +2.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $37.88 | $35.87 | $2.01 | 1,688,632.0 | +3.79% |
| 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% |
0.41%
0.28%
자본화:
|
볼륨(24시간):