Stockscreener 앱 받기
51.05
0.14%
-0.07
Eaton Vance Total Return Bond Etf 주식 (EVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $51.10 | $50.93 | $0.17 | 247,561.0 | -0.14% |
| 2025-08-05 | $51.15 | $51.02 | $0.125 | 549,049.0 | +0.05% |
| 2025-08-04 | $51.10 | $51.00 | $0.1051 | 321,984.0 | +0.23% |
| 2025-08-01 | $51.02 | $50.87 | $0.155 | 249,663.0 | +0.63% |
| 2025-07-31 | $50.70 | $50.61 | $0.095 | 512,559.0 | -0.26% |
| 2025-07-30 | $50.92 | $50.75 | $0.169 | 335,319.0 | -0.18% |
| 2025-07-29 | $50.92 | $50.70 | $0.22 | 315,655.0 | +0.45% |
| 2025-07-28 | $50.69 | $50.65 | $0.045 | 1,267,940.0 | -0.20% |
| 2025-07-25 | $50.76 | $50.60 | $0.1552 | 526,774.0 | +0.22% |
| 2025-07-24 | $50.70 | $50.57 | $0.13 | 1,142,395.0 | -0.16% |
| 2025-07-23 | $50.74 | $50.71 | $0.03 | 54,624.0 | -0.12% |
| 2025-07-22 | $50.80 | $50.70 | $0.1001 | 220,683.0 | +0.16% |
| 2025-07-21 | $50.77 | $50.66 | $0.105 | 553,697.0 | +0.30% |
| 2025-07-18 | $50.62 | $50.52 | $0.105 | 421,546.0 | +0.16% |
| 2025-07-17 | $50.56 | $50.42 | $0.14 | 565,411.0 | +0.02% |
| 2025-07-16 | $50.48 | $50.32 | $0.1556 | 198,690.0 | +0.20% |
| 2025-07-15 | $50.52 | $50.34 | $0.18 | 280,839.0 | -0.26% |
| 2025-07-14 | $50.51 | $50.42 | $0.0908 | 173,819.0 | +0.00% |
| 2025-07-11 | $50.57 | $50.47 | $0.10 | 184,145.0 | -0.36% |
| 2025-07-10 | $50.71 | $50.62 | $0.095 | 296,950.0 | -0.02% |
| 2025-07-09 | $50.72 | $50.56 | $0.16 | 429,332.0 | +0.36% |
| 2025-07-08 | $50.56 | $50.44 | $0.12 | 272,398.0 | -0.07% |
Eaton Vance Total Return Bond Etf 주식 (EVTR) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance Total Return Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance Total Return Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance Total Return Bond Etf 주식 (EVTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $51.15 | $50.87 | $0.28 | 1,368,257.0 | +0.76% |
| 2025-07 | $50.92 | $50.32 | $0.5956 | 8,887,992.0 | -0.40% |
| 2025-06 | $51.01 | $50.02 | $0.99 | 5,831,121.0 | +1.28% |
| 2025-05 | $50.74 | $49.76 | $0.9799 | 5,367,660.0 | -0.85% |
| 2025-04 | $51.24 | $49.32 | $1.92 | 5,749,294.0 | +0.04% |
| 2025-03 | $50.99 | $50.42 | $0.5699 | 5,178,845.0 | -0.43% |
| 2025-02 | $50.97 | $49.75 | $1.22 | 4,740,639.0 | +1.68% |
| 2025-01 | $50.32 | $49.26 | $1.06 | 6,952,209.0 | +0.30% |
Eaton Vance Total Return Bond Etf 주식 (EVTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.08 | $49.54 | $1.54 | 3,810,930.0 | -1.66% |
| 2024-11 | $50.86 | $50.06 | $0.7995 | 6,849,987.0 | +0.71% |
| 2024-10 | $52.00 | $50.25 | $1.75 | 4,571,928.0 | -2.72% |
| 2024-09 | $52.49 | $51.30 | $1.19 | 4,441,047.0 | +0.99% |
| 2024-08 | $51.70 | $50.70 | $1.00 | 2,093,140.0 | +1.22% |
| 2024-07 | $50.67 | $49.34 | $1.33 | 1,240,031.0 | +2.05% |
| 2024-06 | $50.20 | $49.31 | $0.89 | 715,356.0 | +1.04% |
| 2024-05 | $49.76 | $48.54 | $1.22 | 707,739.0 | +1.27% |
| 2024-04 | $49.04 | $48.43 | $0.61 | 1,430,851.0 | +0.00% |
0.01%
0.38%
자본화:
|
볼륨(24시간):