Stockscreener 앱 받기
22.79
0.61%
-0.14
시간 외 거래:
22.79
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $22.90 | $22.76 | $0.1368 | 236,452.0 | -0.61% |
| 2025-09-24 | $22.99 | $22.91 | $0.0815 | 172,434.0 | -0.78% |
| 2025-09-23 | $23.12 | $23.06 | $0.0612 | 409,036.0 | +0.09% |
| 2025-09-22 | $23.11 | $23.04 | $0.08 | 224,665.0 | +0.22% |
| 2025-09-19 | $23.07 | $23.02 | $0.05 | 127,819.0 | -0.17% |
| 2025-09-18 | $23.12 | $23.05 | $0.075 | 261,047.0 | -0.60% |
| 2025-09-17 | $23.42 | $23.21 | $0.205 | 496,473.0 | -0.21% |
| 2025-09-16 | $23.29 | $23.11 | $0.18 | 259,952.0 | +0.47% |
| 2025-09-15 | $23.18 | $23.11 | $0.07 | 279,194.0 | +0.43% |
| 2025-09-12 | $23.10 | $23.01 | $0.09 | 221,718.0 | -0.35% |
| 2025-09-11 | $23.17 | $23.08 | $0.09 | 257,927.0 | +0.35% |
| 2025-09-10 | $23.12 | $23.01 | $0.108 | 215,644.0 | +0.00% |
| 2025-09-09 | $23.17 | $23.04 | $0.128 | 361,980.0 | -0.22% |
| 2025-09-08 | $23.13 | $23.06 | $0.07 | 394,717.0 | +0.22% |
| 2025-09-05 | $23.12 | $23.03 | $0.09 | 531,204.0 | +0.87% |
| 2025-09-04 | $22.86 | $22.79 | $0.07 | 273,437.0 | +0.18% |
| 2025-09-03 | $22.88 | $22.73 | $0.15 | 808,707.0 | +0.26% |
| 2025-09-02 | $22.86 | $22.73 | $0.1293 | 348,037.0 | -1.02% |
| 2025-08-29 | $23.02 | $22.94 | $0.085 | 274,102.0 | -0.02% |
| 2025-08-28 | $23.03 | $22.88 | $0.147 | 340,648.0 | +0.35% |
| 2025-08-27 | $22.99 | $22.76 | $0.23 | 272,620.0 | +0.04% |
| 2025-08-26 | $22.95 | $22.87 | $0.08 | 275,953.0 | +0.39% |
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 연도별 가격 이력
이 심층 분석에서는 Spdr Bloomberg International Treasury Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BWX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Bloomberg International Treasury Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $23.42 | $22.73 | $0.69 | 6,116,895.0 | -0.89% |
| 2025-08 | $23.13 | $22.72 | $0.4056 | 10,357,670.0 | +1.84% |
| 2025-07 | $23.55 | $22.58 | $0.97 | 15,036,533.0 | -3.87% |
| 2025-06 | $23.52 | $22.86 | $0.6564 | 20,638,547.0 | +2.40% |
| 2025-05 | $23.16 | $22.30 | $0.86 | 21,151,775.0 | -0.61% |
| 2025-04 | $23.23 | $21.81 | $1.42 | 27,971,560.0 | +5.58% |
| 2025-03 | $22.08 | $21.61 | $0.47 | 6,933,285.0 | +0.88% |
| 2025-02 | $21.91 | $21.16 | $0.7499 | 4,618,583.0 | +1.21% |
| 2025-01 | $21.65 | $20.89 | $0.76 | 12,149,231.0 | +0.09% |
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.29 | $21.39 | $0.905 | 10,162,334.0 | -3.33% |
| 2024-11 | $22.31 | $21.59 | $0.72 | 5,264,547.0 | +0.05% |
| 2024-10 | $23.35 | $22.01 | $1.34 | 8,627,908.0 | -5.01% |
| 2024-09 | $23.52 | $22.76 | $0.755 | 5,015,737.0 | +2.19% |
| 2024-08 | $23.20 | $22.16 | $1.04 | 10,307,058.0 | +2.88% |
| 2024-07 | $22.24 | $21.28 | $0.9587 | 7,321,634.0 | +3.69% |
| 2024-06 | $21.90 | $21.39 | $0.51 | 5,314,073.0 | -1.11% |
| 2024-05 | $22.06 | $21.41 | $0.655 | 5,241,224.0 | +1.26% |
| 2024-04 | $22.27 | $21.39 | $0.88 | 4,855,599.0 | -3.78% |
| 2024-03 | $22.76 | $22.07 | $0.685 | 4,130,260.0 | +0.23% |
| 2024-02 | $22.64 | $21.89 | $0.745 | 4,132,380.0 | -1.25% |
| 2024-01 | $23.17 | $22.25 | $0.915 | 14,606,259.0 | -3.06% |
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.43 | $22.09 | $1.34 | 20,897,523.0 | +4.65% |
| 2023-11 | $22.46 | $20.85 | $1.61 | 17,569,460.0 | +5.93% |
| 2023-10 | $21.43 | $20.82 | $0.6058 | 6,387,115.0 | -1.55% |
| 2023-09 | $22.20 | $21.04 | $1.17 | 7,589,973.0 | -4.15% |
| 2023-08 | $22.56 | $21.82 | $0.7357 | 8,621,312.0 | -2.55% |
| 2023-07 | $23.32 | $22.12 | $1.20 | 7,929,773.0 | +0.84% |
| 2023-06 | $22.77 | $22.32 | $0.45 | 4,347,218.0 | +0.67% |
| 2023-05 | $23.29 | $22.18 | $1.11 | 6,408,898.0 | -2.74% |
| 2023-04 | $23.50 | $22.70 | $0.7971 | 11,194,033.0 | -0.39% |
| 2023-03 | $23.38 | $21.89 | $1.49 | 8,559,802.0 | +4.57% |
| 2023-02 | $23.72 | $22.02 | $1.70 | 5,901,190.0 | -4.82% |
| 2023-01 | $23.69 | $22.25 | $1.44 | 17,899,622.0 | +3.57% |
0.46%
자본화:
|
볼륨(24시간):