Stockscreener 앱 받기
103.06
0.05%
-0.05
Ishares Barclays Government Credit Bond Fund 주식 (GBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $103.3 | $103.0 | $0.2435 | 12,068.0 | -0.05% |
| 2024-11-21 | $103.5 | $103.1 | $0.41 | 3,081.0 | -0.07% |
| 2024-11-20 | $103.3 | $103.1 | $0.19 | 8,379.0 | -0.23% |
| 2024-11-19 | $103.5 | $103.3 | $0.17 | 5,933.0 | +0.33% |
| 2024-11-18 | $103.2 | $102.9 | $0.39 | 5,540.0 | -0.03% |
| 2024-11-15 | $103.1 | $102.8 | $0.34 | 3,001.0 | +0.00% |
| 2024-11-14 | $103.4 | $103.0 | $0.37 | 6,855.0 | +0.11% |
| 2024-11-13 | $103.6 | $102.9 | $0.71 | 4,366.0 | -0.15% |
| 2024-11-12 | $103.5 | $103.1 | $0.4391 | 8,054.0 | -0.54% |
| 2024-11-11 | $103.8 | $103.6 | $0.2032 | 4,508.0 | -0.14% |
| 2024-11-08 | $104.2 | $103.8 | $0.4398 | 13,010.0 | +0.12% |
| 2024-11-07 | $103.7 | $103.2 | $0.5293 | 4,192.0 | +0.64% |
| 2024-11-06 | $103.1 | $102.7 | $0.40 | 3,487.0 | -0.73% |
| 2024-11-05 | $103.9 | $103.4 | $0.54 | 11,077.0 | +0.24% |
| 2024-11-04 | $103.8 | $103.5 | $0.34 | 4,414.0 | +0.53% |
| 2024-11-01 | $103.6 | $103.0 | $0.5791 | 11,446.0 | -0.79% |
| 2024-10-31 | $104.1 | $103.8 | $0.35 | 7,096.0 | -0.06% |
| 2024-10-30 | $104.2 | $103.8 | $0.38 | 7,318.0 | -0.07% |
| 2024-10-29 | $104.1 | $103.7 | $0.4279 | 4,097.0 | +0.15% |
| 2024-10-28 | $104.2 | $103.7 | $0.51 | 14,422.0 | -0.21% |
| 2024-10-25 | $104.4 | $104.1 | $0.355 | 2,532.0 | -0.21% |
| 2024-10-24 | $104.5 | $104.1 | $0.3227 | 3,043.0 | +0.11% |
Ishares Barclays Government Credit Bond Fund 주식 (GBF) 연도별 가격 이력
이 심층 분석에서는 Ishares Barclays Government Credit Bond Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Barclays Government Credit Bond Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Barclays Government Credit Bond Fund 주식 (GBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $104.2 | $102.7 | $1.54 | 121,479.0 | -0.78% |
| 2024-10 | $107.1 | $103.7 | $3.40 | 123,118.0 | -2.78% |
| 2024-09 | $107.8 | $105.7 | $2.13 | 69,902.0 | +1.00% |
| 2024-08 | $106.4 | $104.4 | $2.03 | 100,150.0 | +1.08% |
| 2024-07 | $104.7 | $101.7 | $2.95 | 151,339.0 | +1.89% |
| 2024-06 | $103.5 | $102.0 | $1.49 | 136,669.0 | +0.55% |
| 2024-05 | $102.9 | $100.7 | $2.21 | 109,347.0 | +1.27% |
| 2024-04 | $103.1 | $98.44 | $4.64 | 319,850.0 | -2.58% |
| 2024-03 | $104.1 | $102.7 | $1.46 | 1,169,888.0 | +0.34% |
| 2024-02 | $105.4 | $102.6 | $2.87 | 353,561.0 | -1.71% |
| 2024-01 | $105.2 | $103.6 | $1.58 | 402,925.0 | -0.24% |
Ishares Barclays Government Credit Bond Fund 주식 (GBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.7 | $102.2 | $3.55 | 610,293.0 | +2.84% |
| 2023-11 | $102.7 | $96.03 | $6.63 | 293,722.0 | +4.02% |
| 2023-10 | $100.0 | $97.66 | $2.37 | 584,488.0 | -1.69% |
| 2023-09 | $102.6 | $99.60 | $3.01 | 2,868,416.0 | -2.64% |
| 2023-08 | $103.1 | $101.0 | $2.17 | 927,743.0 | -0.80% |
| 2023-07 | $104.6 | $102.3 | $2.23 | 264,247.0 | -0.39% |
| 2023-06 | $104.7 | $103.4 | $1.28 | 367,833.0 | -0.54% |
| 2023-05 | $106.3 | $103.3 | $3.08 | 158,391.0 | -1.45% |
| 2023-04 | $106.8 | $104.8 | $1.98 | 118,722.0 | +0.32% |
| 2023-03 | $106.3 | $102.0 | $4.30 | 150,277.0 | +2.69% |
| 2023-02 | $107.1 | $102.8 | $4.30 | 121,763.0 | -2.77% |
| 2023-01 | $106.6 | $103.2 | $3.41 | 364,261.0 | +3.27% |
Ishares Barclays Government Credit Bond Fund 주식 (GBF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $106.0 | $102.1 | $3.90 | 525,245.0 | -1.58% |
| 2022-11 | $104.6 | $99.50 | $5.07 | 460,910.0 | +3.65% |
| 2022-10 | $103.2 | $99.07 | $4.13 | 226,960.0 | -1.29% |
| 2022-09 | $106.0 | $101.1 | $4.95 | 136,333.0 | -4.23% |
| 2022-08 | $110.0 | $106.4 | $3.59 | 112,122.0 | -3.26% |
| 2022-07 | $110.1 | $106.8 | $3.25 | 382,580.0 | +2.28% |
| 2022-06 | $109.4 | $104.8 | $4.62 | 2,645,152.0 | -1.68% |
| 2022-05 | $110.4 | $107.4 | $3.01 | 610,244.0 | +0.48% |
| 2022-04 | $113.6 | $108.8 | $4.77 | 960,128.0 | -4.06% |
| 2022-03 | $117.9 | $112.4 | $5.55 | 400,699.0 | -3.22% |
| 2022-02 | $119.0 | $115.6 | $3.33 | 181,267.0 | -1.27% |
| 2022-01 | $121.0 | $118.4 | $2.64 | 289,439.0 | -2.30% |
0.73%
자본화:
|
볼륨(24시간):