Stockscreener 앱 받기
21.79
0.41%
0.09
시간 외 거래:
21.79
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $21.81 | $21.69 | $0.12 | 140,330.0 | +0.41% |
| 2024-11-15 | $21.78 | $21.61 | $0.17 | 274,748.0 | +0.37% |
| 2024-11-14 | $21.72 | $21.59 | $0.13 | 250,168.0 | -0.18% |
| 2024-11-13 | $21.83 | $21.64 | $0.189 | 124,380.0 | -0.55% |
| 2024-11-12 | $21.85 | $21.71 | $0.14 | 1,480,772.0 | -0.55% |
| 2024-11-11 | $21.91 | $21.86 | $0.0501 | 98,999.0 | -0.50% |
| 2024-11-08 | $22.07 | $21.95 | $0.1106 | 488,350.0 | -0.41% |
| 2024-11-07 | $22.11 | $22.00 | $0.115 | 193,882.0 | +1.05% |
| 2024-11-06 | $21.92 | $21.78 | $0.14 | 226,456.0 | -1.84% |
| 2024-11-05 | $22.31 | $22.16 | $0.15 | 323,684.0 | +0.54% |
| 2024-11-04 | $22.24 | $22.14 | $0.0989 | 127,582.0 | +0.68% |
| 2024-11-01 | $22.20 | $22.01 | $0.185 | 200,952.0 | -0.81% |
| 2024-10-31 | $22.27 | $22.10 | $0.1684 | 1,182,629.0 | +0.23% |
| 2024-10-30 | $22.23 | $22.13 | $0.1005 | 125,282.0 | -0.05% |
| 2024-10-29 | $22.16 | $22.01 | $0.1499 | 175,554.0 | -0.09% |
| 2024-10-28 | $22.25 | $22.17 | $0.08 | 269,634.0 | -0.18% |
| 2024-10-25 | $22.33 | $22.18 | $0.15 | 216,146.0 | -0.31% |
| 2024-10-24 | $22.32 | $22.24 | $0.0799 | 179,200.0 | +0.41% |
| 2024-10-23 | $22.19 | $22.14 | $0.055 | 80,127.0 | -0.45% |
| 2024-10-22 | $22.35 | $22.25 | $0.095 | 460,520.0 | -0.04% |
| 2024-10-21 | $22.47 | $22.30 | $0.1742 | 2,484,458.0 | -1.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.31 | $21.59 | $0.72 | 4,070,633.0 | -1.80% |
| 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% |
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.11 | $22.18 | $0.93 | 19,080,388.0 | -0.40% |
| 2022-11 | $22.65 | $20.57 | $2.08 | 12,963,368.0 | +8.01% |
| 2022-10 | $21.48 | $20.10 | $1.38 | 9,098,025.0 | +0.10% |
| 2022-09 | $22.29 | $20.40 | $1.89 | 11,527,263.0 | -6.42% |
| 2022-08 | $23.93 | $21.50 | $2.43 | 6,089,168.0 | -5.72% |
| 2022-07 | $23.64 | $22.45 | $1.20 | 7,945,103.0 | +1.94% |
| 2022-06 | $24.99 | $22.41 | $2.58 | 15,052,618.0 | -4.73% |
| 2022-05 | $24.57 | $23.73 | $0.84 | 6,987,563.0 | +0.45% |
| 2022-04 | $26.01 | $24.06 | $1.95 | 10,024,008.0 | -7.03% |
| 2022-03 | $27.31 | $25.56 | $1.75 | 5,030,406.0 | -4.30% |
| 2022-02 | $27.79 | $26.90 | $0.8864 | 5,176,305.0 | -1.20% |
| 2022-01 | $28.26 | $27.30 | $0.96 | 10,093,864.0 | -2.62% |
0.46%
자본화:
|
볼륨(24시간):