Stockscreener 앱 받기
104.00
0.17%
0.1774
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $104.1 | $104.0 | $0.1289 | 18,819.0 | +0.17% |
| 2026-04-01 | $104.0 | $103.8 | $0.1674 | 1,731.0 | -0.33% |
| 2026-03-31 | $104.3 | $104.0 | $0.2995 | 6,413.0 | +0.22% |
| 2026-03-30 | $104.0 | $103.8 | $0.21 | 7,713.0 | +0.57% |
| 2026-03-27 | $103.5 | $103.2 | $0.20 | 13,637.0 | -0.10% |
| 2026-03-26 | $103.7 | $103.5 | $0.2776 | 1,579.0 | -0.54% |
| 2026-03-25 | $104.1 | $103.9 | $0.1363 | 3,490.0 | +0.37% |
| 2026-03-24 | $103.8 | $103.5 | $0.245 | 3,269.0 | -0.27% |
| 2026-03-23 | $104.0 | $103.8 | $0.22 | 11,886.0 | +0.38% |
| 2026-03-20 | $103.8 | $103.5 | $0.2583 | 5,687.0 | -0.81% |
| 2026-03-19 | $104.4 | $104.0 | $0.37 | 4,962.0 | +0.16% |
| 2026-03-18 | $104.5 | $104.2 | $0.2883 | 8,941.0 | -0.38% |
| 2026-03-17 | $104.6 | $104.4 | $0.1563 | 3,374.0 | +0.24% |
| 2026-03-16 | $104.4 | $104.3 | $0.095 | 1,238.0 | +0.34% |
| 2026-03-13 | $104.3 | $103.9 | $0.3688 | 4,827.0 | -0.18% |
| 2026-03-12 | $104.3 | $104.0 | $0.285 | 11,886.0 | -0.32% |
| 2026-03-11 | $104.8 | $104.5 | $0.3113 | 56,917.0 | -0.47% |
| 2026-03-10 | $105.3 | $105.0 | $0.3266 | 3,978.0 | -0.37% |
| 2026-03-09 | $105.4 | $104.9 | $0.4788 | 785.0 | +0.26% |
| 2026-03-06 | $105.3 | $104.9 | $0.396 | 1,880.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $104.1 | $103.8 | $0.2674 | 39,369.0 | -0.16% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):