Stockscreener 앱 받기
49.41
0.22%
-0.11
시간 외 거래:
49.45
0.045
+0.09%
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $49.50 | $49.40 | $0.104 | 59,486.0 | -0.22% |
| 2026-08-14 | $49.61 | $49.50 | $0.1099 | 54,605.0 | -0.26% |
| 2026-08-13 | $49.70 | $49.62 | $0.085 | 88,025.0 | +0.35% |
| 2026-08-12 | $49.52 | $49.45 | $0.065 | 74,946.0 | +0.11% |
| 2026-08-11 | $49.44 | $49.37 | $0.0691 | 62,888.0 | +0.12% |
| 2026-08-10 | $49.47 | $49.27 | $0.20 | 143,717.0 | -0.35% |
| 2026-08-07 | $49.57 | $49.49 | $0.08 | 42,479.0 | +0.11% |
| 2026-08-06 | $49.55 | $49.45 | $0.10 | 45,851.0 | -0.25% |
| 2026-08-05 | $49.62 | $49.55 | $0.0682 | 68,457.0 | +0.09% |
| 2026-08-04 | $49.57 | $49.50 | $0.07 | 54,519.0 | +0.37% |
| 2026-08-03 | $49.39 | $49.32 | $0.07 | 59,393.0 | -0.16% |
| 2026-07-31 | $49.49 | $49.40 | $0.09 | 335,192.0 | -0.25% |
| 2026-07-30 | $49.60 | $49.53 | $0.07 | 64,673.0 | +0.08% |
| 2026-07-29 | $49.69 | $49.53 | $0.15 | 65,448.0 | -0.34% |
| 2026-07-28 | $49.74 | $49.63 | $0.115 | 49,946.0 | +0.22% |
| 2026-07-27 | $49.60 | $49.56 | $0.0394 | 42,316.0 | +0.21% |
| 2026-07-24 | $49.55 | $49.43 | $0.1199 | 40,098.0 | +0.11% |
| 2026-07-23 | $49.47 | $49.42 | $0.045 | 46,305.0 | -0.27% |
| 2026-07-22 | $49.63 | $49.57 | $0.06 | 115,508.0 | -0.20% |
| 2026-07-21 | $49.70 | $49.64 | $0.0599 | 65,310.0 | -0.18% |
| 2026-07-20 | $49.86 | $49.73 | $0.126 | 44,165.0 | -0.26% |
Ishares Total Return Active Etf 주식 (BRTR) 연도별 가격 이력
이 심층 분석에서는 Ishares Total Return Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Total Return Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $49.70 | $49.27 | $0.43 | 813,852.0 | -0.10% |
| 2026-07 | $50.12 | $49.40 | $0.725 | 1,584,810.0 | -1.73% |
| 2026-06 | $50.56 | $49.88 | $0.6803 | 1,390,314.0 | +0.03% |
| 2026-05 | $50.39 | $49.50 | $0.8899 | 3,556,565.0 | +0.15% |
| 2026-04 | $50.72 | $49.94 | $0.785 | 1,476,406.0 | +0.09% |
| 2026-03 | $51.31 | $49.72 | $1.59 | 2,499,755.0 | -2.85% |
| 2026-02 | $51.68 | $50.69 | $0.9945 | 1,208,797.0 | +1.21% |
| 2026-01 | $51.09 | $50.71 | $0.3814 | 1,319,534.0 | +0.53% |
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.05 | $50.66 | $0.39 | 4,617,598.0 | -0.87% |
| 2025-11 | $51.38 | $50.83 | $0.55 | 1,543,968.0 | +0.21% |
| 2025-10 | $51.61 | $50.81 | $0.80 | 1,409,745.0 | +0.45% |
| 2025-09 | $51.42 | $50.31 | $1.11 | 1,810,093.0 | +0.58% |
| 2025-08 | $50.73 | $50.08 | $0.6499 | 541,226.0 | +1.02% |
| 2025-07 | $50.29 | $49.60 | $0.69 | 1,209,830.0 | -0.69% |
| 2025-06 | $50.56 | $49.42 | $1.14 | 654,052.0 | +1.50% |
| 2025-05 | $50.01 | $49.14 | $0.8721 | 727,622.0 | -0.56% |
| 2025-04 | $50.68 | $48.59 | $2.09 | 997,796.0 | -0.58% |
| 2025-03 | $50.52 | $49.95 | $0.5734 | 396,140.0 | -0.37% |
| 2025-02 | $50.59 | $49.27 | $1.33 | 901,173.0 | +1.68% |
| 2025-01 | $49.85 | $48.77 | $1.08 | 401,996.0 | +0.79% |
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.24 | $49.11 | $2.13 | 676,217.0 | -3.14% |
| 2024-11 | $51.03 | $50.00 | $1.03 | 244,969.0 | +0.82% |
| 2024-10 | $52.14 | $50.43 | $1.71 | 175,542.0 | -3.12% |
| 2024-09 | $52.60 | $51.71 | $0.8948 | 438,722.0 | +0.92% |
| 2024-08 | $52.10 | $51.09 | $1.02 | 211,041.0 | +1.11% |
| 2024-07 | $51.20 | $49.64 | $1.56 | 199,896.0 | +1.97% |
| 2024-06 | $50.59 | $49.79 | $0.8007 | 113,824.0 | +0.51% |
| 2024-05 | $50.26 | $49.11 | $1.15 | 184,826.0 | +1.34% |
| 2024-04 | $50.36 | $49.08 | $1.28 | 146,374.0 | -2.77% |
| 2024-03 | $50.80 | $50.07 | $0.7295 | 95,121.0 | +0.60% |
| 2024-02 | $51.42 | $50.01 | $1.41 | 286,172.0 | -1.64% |
| 2024-01 | $51.29 | $50.50 | $0.79 | 170,538.0 | -0.44% |
0.53%
자본화:
|
볼륨(24시간):