Stockscreener 앱 받기
51.04
0.29%
0.1457
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $51.10 | $50.98 | $0.1195 | 20,707.0 | +0.29% |
| 2025-10-09 | $50.92 | $50.82 | $0.0998 | 32,674.0 | -0.07% |
| 2025-10-08 | $51.00 | $50.85 | $0.1495 | 31,218.0 | +0.05% |
| 2025-10-07 | $50.94 | $50.85 | $0.0868 | 12,019.0 | +0.14% |
| 2025-10-06 | $50.92 | $50.81 | $0.11 | 45,232.0 | -0.20% |
| 2025-10-03 | $51.11 | $50.93 | $0.18 | 38,704.0 | -0.05% |
| 2025-10-02 | $50.98 | $50.89 | $0.09 | 17,472.0 | +0.07% |
| 2025-10-01 | $50.94 | $50.86 | $0.08 | 44,785.0 | -0.13% |
| 2025-09-30 | $51.09 | $50.98 | $0.115 | 49,657.0 | -0.00% |
| 2025-09-29 | $51.01 | $50.94 | $0.07 | 22,508.0 | +0.22% |
| 2025-09-26 | $50.94 | $50.87 | $0.07 | 27,468.0 | -0.01% |
| 2025-09-25 | $50.88 | $50.81 | $0.0797 | 37,678.0 | -0.10% |
| 2025-09-24 | $51.01 | $50.92 | $0.09 | 25,427.0 | -0.18% |
| 2025-09-23 | $51.03 | $50.94 | $0.0865 | 58,631.0 | +0.17% |
| 2025-09-22 | $51.01 | $50.94 | $0.07 | 21,871.0 | -0.14% |
| 2025-09-19 | $51.05 | $50.96 | $0.09 | 30,911.0 | -0.01% |
| 2025-09-18 | $51.09 | $50.99 | $0.095 | 106,372.0 | -0.38% |
| 2025-09-17 | $51.42 | $51.19 | $0.2324 | 89,226.0 | -0.16% |
| 2025-09-16 | $51.32 | $51.22 | $0.098 | 80,149.0 | +0.05% |
| 2025-09-15 | $51.29 | $51.21 | $0.08 | 202,433.0 | +0.25% |
| 2025-09-12 | $51.17 | $51.08 | $0.0899 | 271,157.0 | -0.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $51.11 | $50.81 | $0.30 | 263,518.0 | +0.10% |
| 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% |
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.57 | $51.08 | $0.495 | 324,587.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):