Stockscreener 앱 받기
51.04
0.04%
0.02
iShares Floating Rate Bond ETF 주식 (FLOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $51.04 | $51.02 | $0.02 | 835,574.0 | +0.04% |
| 2024-11-21 | $51.03 | $51.01 | $0.02 | 1,317,988.0 | +0.00% |
| 2024-11-20 | $51.02 | $51.00 | $0.02 | 666,742.0 | +0.06% |
| 2024-11-19 | $51.01 | $50.98 | $0.03 | 954,282.0 | +0.02% |
| 2024-11-18 | $51.00 | $50.97 | $0.03 | 905,013.0 | +0.04% |
| 2024-11-15 | $50.98 | $50.93 | $0.05 | 2,372,584.0 | +0.02% |
| 2024-11-14 | $50.97 | $50.95 | $0.0203 | 1,151,463.0 | -0.02% |
| 2024-11-13 | $50.98 | $50.94 | $0.035 | 1,032,432.0 | +0.04% |
| 2024-11-12 | $50.97 | $50.94 | $0.03 | 1,117,073.0 | +0.02% |
| 2024-11-11 | $50.94 | $50.92 | $0.02 | 557,628.0 | -0.02% |
| 2024-11-08 | $50.96 | $50.91 | $0.05 | 842,435.0 | +0.08% |
| 2024-11-07 | $50.93 | $50.90 | $0.03 | 979,031.0 | -0.02% |
| 2024-11-06 | $50.96 | $50.91 | $0.05 | 1,808,112.0 | +0.04% |
| 2024-11-05 | $50.90 | $50.87 | $0.03 | 691,711.0 | +0.02% |
| 2024-11-04 | $50.89 | $50.85 | $0.04 | 1,081,180.0 | +0.06% |
| 2024-11-01 | $50.87 | $50.82 | $0.05 | 4,216,022.0 | -0.35% |
| 2024-10-31 | $51.07 | $51.03 | $0.04 | 4,929,187.0 | +0.00% |
| 2024-10-30 | $51.08 | $51.03 | $0.05 | 2,586,139.0 | -0.08% |
| 2024-10-29 | $51.09 | $51.05 | $0.04 | 961,961.0 | -0.02% |
| 2024-10-28 | $51.09 | $51.06 | $0.03 | 589,634.0 | +0.04% |
| 2024-10-25 | $51.08 | $51.04 | $0.04 | 999,010.0 | +0.10% |
| 2024-10-24 | $51.02 | $51.00 | $0.02 | 420,886.0 | +0.04% |
iShares Floating Rate Bond ETF 주식 (FLOT) 연도별 가격 이력
이 심층 분석에서는 iShares Floating Rate Bond ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares Floating Rate Bond ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares Floating Rate Bond ETF 주식 (FLOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.04 | $50.82 | $0.22 | 21,364,844.0 | +0.02% |
| 2024-10 | $51.09 | $50.80 | $0.29 | 31,053,702.0 | -0.02% |
| 2024-09 | $51.07 | $50.80 | $0.27 | 24,860,616.0 | -0.06% |
| 2024-08 | $51.10 | $50.28 | $0.82 | 31,388,598.0 | -0.08% |
| 2024-07 | $51.12 | $50.85 | $0.27 | 21,790,936.0 | +0.04% |
| 2024-06 | $51.11 | $50.88 | $0.23 | 17,762,402.0 | -0.12% |
| 2024-05 | $51.16 | $50.85 | $0.31 | 22,397,183.0 | +0.10% |
| 2024-04 | $51.10 | $50.81 | $0.29 | 26,757,762.0 | +0.08% |
| 2024-03 | $51.08 | $50.82 | $0.26 | 20,501,529.0 | +0.00% |
| 2024-02 | $51.06 | $50.69 | $0.37 | 19,141,208.0 | +0.24% |
| 2024-01 | $51.06 | $50.59 | $0.47 | 22,522,072.0 | +0.63% |
iShares Floating Rate Bond ETF 주식 (FLOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.75 | $50.48 | $0.27 | 26,508,072.0 | -0.47% |
| 2023-11 | $50.87 | $50.60 | $0.27 | 25,753,494.0 | -0.06% |
| 2023-10 | $50.89 | $50.64 | $0.25 | 28,771,772.0 | +0.00% |
| 2023-09 | $50.91 | $50.62 | $0.29 | 21,471,153.0 | +0.04% |
| 2023-08 | $50.88 | $50.57 | $0.31 | 24,033,650.0 | +0.02% |
| 2023-07 | $50.86 | $50.56 | $0.30 | 21,380,864.0 | +0.08% |
| 2023-06 | $50.83 | $50.45 | $0.38 | 29,481,901.0 | +0.18% |
| 2023-05 | $50.74 | $50.26 | $0.48 | 29,948,305.0 | +0.22% |
| 2023-04 | $50.67 | $50.11 | $0.56 | 26,385,716.0 | +0.46% |
| 2023-03 | $50.97 | $49.10 | $1.87 | 63,387,058.0 | -0.81% |
| 2023-02 | $50.81 | $50.41 | $0.4019 | 33,059,852.0 | +0.28% |
| 2023-01 | $50.70 | $50.31 | $0.39 | 34,772,375.0 | +0.66% |
iShares Floating Rate Bond ETF 주식 (FLOT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.35 | $50.02 | $0.33 | 30,048,920.0 | -0.18% |
| 2022-11 | $50.43 | $50.06 | $0.37 | 42,919,988.0 | +0.36% |
| 2022-10 | $50.64 | $50.01 | $0.63 | 33,135,822.0 | -0.06% |
| 2022-09 | $50.52 | $50.17 | $0.35 | 32,514,855.0 | -0.16% |
| 2022-08 | $50.38 | $50.04 | $0.34 | 24,735,734.0 | +0.32% |
| 2022-07 | $50.23 | $49.78 | $0.45 | 31,280,524.0 | +0.54% |
| 2022-06 | $50.37 | $49.63 | $0.74 | 43,109,442.0 | -0.89% |
| 2022-05 | $50.57 | $50.33 | $0.24 | 39,082,634.0 | -0.28% |
| 2022-04 | $50.64 | $50.43 | $0.21 | 47,274,961.0 | -0.02% |
| 2022-03 | $50.68 | $50.32 | $0.36 | 48,549,560.0 | -0.30% |
| 2022-02 | $50.75 | $50.63 | $0.12 | 53,946,331.0 | -0.06% |
| 2022-01 | $50.74 | $50.68 | $0.06 | 33,381,298.0 | -0.06% |
0.73%
자본화:
|
볼륨(24시간):