Stockscreener 앱 받기
49.19
0.29%
0.14
시간 외 거래:
49.17
-0.02
-0.04%
Ishares Cmbs Etf 주식 (CMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.19 | $48.89 | $0.30 | 35,049.0 | +0.29% |
| 2025-10-09 | $49.08 | $48.97 | $0.1091 | 32,376.0 | +0.10% |
| 2025-10-08 | $49.13 | $49.00 | $0.13 | 35,238.0 | -0.14% |
| 2025-10-07 | $49.12 | $48.96 | $0.1626 | 75,392.0 | +0.18% |
| 2025-10-06 | $49.18 | $48.98 | $0.20 | 24,252.0 | -0.26% |
| 2025-10-03 | $49.17 | $48.96 | $0.2099 | 45,993.0 | +0.02% |
| 2025-10-02 | $49.11 | $48.96 | $0.1509 | 110,255.0 | +0.27% |
| 2025-10-01 | $49.14 | $48.93 | $0.2132 | 45,634.0 | -0.21% |
| 2025-09-30 | $49.19 | $48.93 | $0.2582 | 14,682.0 | +0.22% |
| 2025-09-29 | $49.15 | $48.87 | $0.28 | 26,393.0 | -0.10% |
| 2025-09-26 | $49.11 | $48.87 | $0.2411 | 24,134.0 | +0.14% |
| 2025-09-25 | $49.10 | $48.94 | $0.1596 | 19,919.0 | -0.16% |
| 2025-09-24 | $49.25 | $49.02 | $0.23 | 43,696.0 | +0.04% |
| 2025-09-23 | $49.16 | $49.00 | $0.1608 | 53,747.0 | -0.06% |
| 2025-09-22 | $49.17 | $49.03 | $0.1397 | 177,621.0 | -0.14% |
| 2025-09-19 | $49.32 | $48.96 | $0.3595 | 646,408.0 | +0.04% |
| 2025-09-18 | $49.33 | $49.00 | $0.3249 | 31,277.0 | -0.16% |
| 2025-09-17 | $49.28 | $49.00 | $0.2798 | 50,176.0 | -0.02% |
| 2025-09-16 | $49.60 | $49.06 | $0.54 | 106,900.0 | +0.11% |
| 2025-09-15 | $49.18 | $49.03 | $0.1459 | 29,229.0 | -0.27% |
| 2025-09-12 | $49.50 | $49.07 | $0.43 | 53,081.0 | +0.08% |
Ishares Cmbs Etf 주식 (CMBS) 연도별 가격 이력
이 심층 분석에서는 Ishares Cmbs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Cmbs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Cmbs Etf 주식 (CMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.19 | $48.89 | $0.30 | 439,238.0 | +0.24% |
| 2025-09 | $50.09 | $48.76 | $1.33 | 1,757,986.0 | +0.22% |
| 2025-08 | $49.20 | $48.43 | $0.77 | 1,139,003.0 | +0.95% |
| 2025-07 | $48.87 | $48.11 | $0.76 | 884,090.0 | -0.45% |
| 2025-06 | $48.75 | $47.82 | $0.9299 | 1,183,155.0 | +1.00% |
| 2025-05 | $48.48 | $47.72 | $0.76 | 728,669.0 | -0.58% |
| 2025-04 | $48.54 | $47.45 | $1.09 | 1,004,399.0 | +1.08% |
| 2025-03 | $48.34 | $47.71 | $0.6339 | 1,201,478.0 | -0.44% |
| 2025-02 | $48.22 | $47.26 | $0.9584 | 1,333,607.0 | +1.05% |
| 2025-01 | $47.87 | $46.95 | $0.92 | 1,314,392.0 | +1.08% |
Ishares Cmbs Etf 주식 (CMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.87 | $46.74 | $1.13 | 1,013,713.0 | -0.96% |
| 2024-11 | $47.86 | $46.93 | $0.93 | 874,251.0 | +0.11% |
| 2024-10 | $48.66 | $47.27 | $1.39 | 741,605.0 | -2.74% |
| 2024-09 | $48.96 | $47.94 | $1.02 | 856,336.0 | +1.94% |
| 2024-08 | $49.17 | $47.51 | $1.66 | 987,840.0 | +0.50% |
| 2024-07 | $47.78 | $46.50 | $1.28 | 828,784.0 | +1.73% |
| 2024-06 | $47.13 | $46.02 | $1.12 | 640,895.0 | +0.77% |
| 2024-05 | $46.94 | $45.76 | $1.18 | 762,138.0 | +1.30% |
| 2024-04 | $46.96 | $45.87 | $1.09 | 1,957,888.0 | -2.36% |
| 2024-03 | $47.56 | $46.42 | $1.14 | 784,688.0 | +0.65% |
| 2024-02 | $47.24 | $46.11 | $1.13 | 1,167,239.0 | -0.48% |
| 2024-01 | $47.18 | $46.05 | $1.13 | 1,582,487.0 | +0.49% |
Ishares Cmbs Etf 주식 (CMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.94 | $45.42 | $1.52 | 1,322,694.0 | +2.58% |
| 2023-11 | $45.84 | $44.36 | $1.48 | 827,848.0 | +2.67% |
| 2023-10 | $44.97 | $44.19 | $0.78 | 2,367,710.0 | -1.35% |
| 2023-09 | $45.66 | $44.67 | $0.99 | 839,370.0 | -1.36% |
| 2023-08 | $46.00 | $45.00 | $0.999 | 1,308,545.0 | -0.28% |
| 2023-07 | $46.22 | $44.82 | $1.40 | 963,450.0 | -0.14% |
| 2023-06 | $46.50 | $45.66 | $0.836 | 1,164,904.0 | -0.89% |
| 2023-05 | $47.30 | $45.84 | $1.46 | 1,837,146.0 | -1.39% |
| 2023-04 | $46.98 | $46.01 | $0.97 | 2,291,320.0 | +1.59% |
| 2023-03 | $47.20 | $45.39 | $1.81 | 2,469,906.0 | +0.10% |
| 2023-02 | $47.87 | $45.97 | $1.90 | 1,606,022.0 | -2.35% |
| 2023-01 | $47.43 | $45.81 | $1.62 | 2,875,983.0 | +2.92% |
1.71%
자본화:
|
볼륨(24시간):