Stockscreener 앱 받기
103.16
0.14%
0.1432
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $103.2 | $103.0 | $0.1271 | 27,825.0 | +0.14% |
| 2026-05-21 | $103.1 | $102.7 | $0.33 | 2,157.0 | +0.04% |
| 2026-05-20 | $103.0 | $102.5 | $0.48 | 6,678.0 | +0.53% |
| 2026-05-19 | $102.5 | $102.4 | $0.105 | 3,066.0 | -0.33% |
| 2026-05-18 | $103.1 | $102.7 | $0.435 | 6,638.0 | -0.04% |
| 2026-05-15 | $102.9 | $102.8 | $0.075 | 5,489.0 | -0.52% |
| 2026-05-14 | $103.5 | $103.3 | $0.195 | 5,211.0 | -0.07% |
| 2026-05-13 | $103.4 | $103.4 | $0.00 | 188.0 | -0.01% |
| 2026-05-12 | $103.5 | $103.4 | $0.0737 | 2,327.0 | -0.26% |
| 2026-05-11 | $103.8 | $103.7 | $0.1069 | 2,172.0 | -0.28% |
| 2026-05-08 | $104.1 | $103.9 | $0.1395 | 3,300.0 | +0.29% |
| 2026-05-07 | $104.1 | $103.7 | $0.3684 | 2,793.0 | -0.28% |
| 2026-05-06 | $104.0 | $103.9 | $0.13 | 4,198.0 | +0.43% |
| 2026-05-05 | $103.6 | $103.5 | $0.055 | 3,986.0 | +0.17% |
| 2026-05-04 | $103.5 | $103.3 | $0.2394 | 3,858.0 | -0.29% |
| 2026-05-01 | $103.8 | $103.7 | $0.1161 | 2,627.0 | -0.19% |
| 2026-04-30 | $104.0 | $103.8 | $0.14 | 52,137.0 | +0.08% |
| 2026-04-29 | $103.8 | $103.8 | $0.0314 | 861.0 | -0.37% |
| 2026-04-28 | $104.2 | $104.1 | $0.0934 | 722.0 | -0.06% |
| 2026-04-27 | $104.3 | $104.2 | $0.135 | 1,296.0 | -0.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $104.1 | $102.4 | $1.63 | 110,338.0 | -0.67% |
| 2026-04 | $104.7 | $103.6 | $1.11 | 172,162.0 | -0.30% |
| 2026-03 | $105.6 | $103.2 | $2.37 | 171,504.0 | -2.01% |
| 2026-02 | $106.4 | $104.5 | $1.88 | 171,871.0 | +1.20% |
| 2026-01 | $105.3 | $104.5 | $0.7624 | 54,749.0 | +0.32% |
Ishares Barclays Government Credit Bond Fund 주식 (GBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.5 | $101.8 | $3.60 | 77,326.0 | -0.85% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):