Stockscreener 앱 받기
104.92
0.14%
-0.15
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 |
|---|---|---|---|---|---|
| 2025-12-08 | $105.0 | $105.0 | $0.035 | 570.0 | -0.07% |
| 2025-12-05 | $105.1 | $105.1 | $0.07 | 1,038.0 | -0.13% |
| 2025-12-04 | $105.2 | $105.2 | $0.0152 | 1,051.0 | -0.23% |
| 2025-12-03 | $105.5 | $105.4 | $0.0928 | 1,141.0 | +0.17% |
| 2025-12-02 | $105.3 | $105.1 | $0.195 | 8,693.0 | +0.09% |
| 2025-12-01 | $105.2 | $105.2 | $0.0338 | 2,651.0 | -0.72% |
| 2025-11-28 | $105.9 | $105.9 | $0.00 | 328.0 | -0.14% |
| 2025-11-26 | $106.1 | $106.0 | $0.0943 | 813.0 | +0.13% |
| 2025-11-25 | $106.0 | $105.8 | $0.26 | 2,530.0 | +0.20% |
| 2025-11-24 | $105.7 | $105.6 | $0.10 | 768.0 | +0.22% |
| 2025-11-21 | $105.5 | $105.5 | $0.0495 | 664.0 | +0.20% |
| 2025-11-20 | $105.3 | $105.3 | $0.028 | 1,206.0 | +0.15% |
| 2025-11-19 | $105.3 | $105.1 | $0.15 | 2,715.0 | -0.02% |
| 2025-11-18 | $105.2 | $105.1 | $0.104 | 3,555.0 | +0.06% |
| 2025-11-17 | $105.2 | $105.1 | $0.089 | 3,600.0 | +0.07% |
| 2025-11-14 | $105.1 | $105.0 | $0.1068 | 3,783.0 | -0.16% |
| 2025-11-13 | $105.2 | $105.2 | $0.0501 | 1,144.0 | -0.27% |
| 2025-11-12 | $105.6 | $105.5 | $0.0869 | 2,086.0 | -0.04% |
| 2025-11-11 | $105.5 | $105.5 | $0.0099 | 469.0 | +0.28% |
| 2025-11-10 | $105.3 | $105.2 | $0.0704 | 2,040.0 | -0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.5 | $105.0 | $0.4592 | 15,144.0 | -0.90% |
| 2025-11 | $106.1 | $104.9 | $1.24 | 33,991.0 | +0.30% |
| 2025-10 | $106.4 | $105.1 | $1.37 | 149,721.0 | +0.26% |
| 2025-09 | $106.0 | $103.3 | $2.66 | 52,987.0 | +0.74% |
| 2025-08 | $104.7 | $104.0 | $0.73 | 65,903.0 | +0.73% |
| 2025-07 | $104.1 | $102.8 | $1.23 | 162,192.0 | -0.60% |
| 2025-06 | $104.5 | $102.5 | $1.94 | 50,881.0 | +1.18% |
| 2025-05 | $104.0 | $102.0 | $2.00 | 114,993.0 | -1.03% |
| 2025-04 | $105.2 | $100.5 | $4.78 | 151,709.0 | +0.16% |
| 2025-03 | $104.4 | $103.1 | $1.22 | 88,447.0 | -0.47% |
| 2025-02 | $104.6 | $101.9 | $2.72 | 772,549.0 | +1.93% |
| 2025-01 | $103.0 | $101.0 | $1.99 | 152,917.0 | +0.42% |
Ishares Barclays Government Credit Bond Fund 주식 (GBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $104.9 | $101.7 | $3.20 | 198,579.0 | -2.23% |
| 2024-11 | $104.7 | $102.7 | $2.01 | 124,373.0 | +0.74% |
| 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% |
0.26%
0.10%
자본화:
|
볼륨(24시간):