Stockscreener 앱 받기
27.67
0.69%
0.19
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $27.69 | $27.62 | $0.07 | 3,042.0 | +0.55% |
| 2025-12-18 | $27.70 | $27.43 | $0.27 | 30,573.0 | +1.40% |
| 2025-12-17 | $27.76 | $27.10 | $0.66 | 491.0 | -1.90% |
| 2025-12-16 | $27.63 | $27.41 | $0.2163 | 2,640.0 | -4.52% |
| 2025-12-15 | $29.01 | $28.93 | $0.0766 | 520.0 | -1.92% |
| 2025-12-12 | $29.64 | $29.42 | $0.22 | 1,234.0 | -1.46% |
| 2025-12-11 | $29.94 | $29.73 | $0.2058 | 1,966.0 | +0.43% |
| 2025-12-10 | $29.81 | $29.81 | $0.00 | 326.0 | +1.18% |
| 2025-12-09 | $29.53 | $29.20 | $0.33 | 960.0 | +0.83% |
| 2025-12-08 | $29.35 | $29.17 | $0.1835 | 1,005.0 | -0.89% |
| 2025-12-05 | $29.62 | $29.48 | $0.1421 | 1,952.0 | -0.68% |
| 2025-12-04 | $29.68 | $29.55 | $0.1301 | 3,978.0 | +0.76% |
| 2025-12-03 | $29.46 | $29.26 | $0.1952 | 933.0 | +1.55% |
| 2025-12-02 | $29.29 | $29.00 | $0.285 | 723.0 | +0.27% |
| 2025-12-01 | $29.19 | $28.80 | $0.3885 | 2,132.0 | -1.07% |
| 2025-11-28 | $29.36 | $28.96 | $0.40 | 5,860.0 | +1.52% |
| 2025-11-26 | $28.87 | $28.43 | $0.444 | 1,285.0 | +1.79% |
| 2025-11-25 | $28.30 | $27.79 | $0.505 | 965.0 | +1.75% |
| 2025-11-24 | $27.81 | $27.64 | $0.1682 | 938.0 | +1.76% |
| 2025-11-21 | $27.33 | $26.85 | $0.4761 | 761.0 | +2.13% |
| 2025-11-20 | $27.99 | $26.76 | $1.23 | 1,499.0 | -2.82% |
| 2025-11-19 | $27.53 | $27.33 | $0.2026 | 655.0 | -0.36% |
Ishares Fintech Active Etf 주식 (BPAY) 연도별 가격 이력
이 심층 분석에서는 Ishares Fintech Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BPAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Fintech Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.94 | $27.10 | $2.84 | 52,475.0 | -5.51% |
| 2025-11 | $31.01 | $26.76 | $4.25 | 41,600.0 | -5.63% |
| 2025-10 | $33.41 | $30.64 | $2.77 | 91,435.0 | -3.51% |
| 2025-09 | $33.55 | $31.85 | $1.70 | 44,349.0 | -3.14% |
| 2025-08 | $34.69 | $31.52 | $3.17 | 58,206.0 | +0.24% |
| 2025-07 | $34.37 | $31.85 | $2.52 | 131,425.0 | +1.33% |
| 2025-06 | $32.64 | $27.96 | $4.68 | 117,507.0 | +17.37% |
| 2025-05 | $28.02 | $24.98 | $3.04 | 18,695.0 | +10.67% |
| 2025-04 | $25.34 | $20.66 | $4.68 | 13,097.0 | +2.92% |
| 2025-03 | $26.49 | $23.89 | $2.60 | 13,020.0 | -7.06% |
| 2025-02 | $28.87 | $26.01 | $2.86 | 15,181.0 | -7.58% |
| 2025-01 | $28.71 | $25.69 | $3.02 | 38,351.0 | +6.75% |
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.02 | $26.33 | $1.69 | 14,117.0 | -4.49% |
| 2024-11 | $27.91 | $24.93 | $2.98 | 16,776.0 | +11.30% |
| 2024-10 | $25.96 | $24.15 | $1.81 | 5,006.0 | +0.96% |
| 2024-09 | $25.73 | $24.26 | $1.47 | 6,489.0 | -2.43% |
| 2024-08 | $25.45 | $22.22 | $3.24 | 8,797.0 | +4.11% |
| 2024-07 | $24.97 | $23.34 | $1.62 | 3,034.0 | +4.15% |
| 2024-06 | $24.03 | $22.81 | $1.22 | 5,170.0 | -2.13% |
| 2024-05 | $24.75 | $23.20 | $1.55 | 1,727.0 | +2.34% |
| 2024-04 | $25.00 | $23.44 | $1.56 | 13,374.0 | -6.41% |
| 2024-03 | $25.96 | $23.81 | $2.15 | 3,343.0 | +4.78% |
| 2024-02 | $23.90 | $22.53 | $1.37 | 2,490.0 | +6.77% |
| 2024-01 | $22.97 | $21.94 | $1.03 | 2,712.0 | -1.90% |
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.03 | $21.32 | $1.71 | 2,968.0 | +8.51% |
| 2023-11 | $21.03 | $18.63 | $2.40 | 13,010.0 | +13.78% |
| 2023-10 | $20.13 | $18.15 | $1.98 | 264.0 | +0.00% |
0.52%
자본화:
|
볼륨(24시간):