Stockscreener 앱 받기
42.70
0.30%
-0.1281
시간 외 거래:
42.70
0.0031
+0.01%
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $42.90 | $42.50 | $0.40 | 436,509.0 | -0.30% |
| 2026-09-21 | $42.89 | $42.53 | $0.3599 | 18,124.0 | +0.50% |
| 2026-09-18 | $42.73 | $42.55 | $0.185 | 31,996.0 | -0.73% |
| 2026-09-17 | $42.96 | $42.79 | $0.17 | 80,080.0 | +0.59% |
| 2026-09-16 | $42.94 | $42.56 | $0.38 | 55,067.0 | -0.17% |
| 2026-09-15 | $42.90 | $42.65 | $0.25 | 44,003.0 | +0.10% |
| 2026-09-14 | $42.88 | $42.58 | $0.2973 | 28,875.0 | -0.10% |
| 2026-09-11 | $43.00 | $42.67 | $0.33 | 37,860.0 | -0.34% |
| 2026-09-10 | $42.97 | $42.80 | $0.1698 | 15,967.0 | -0.67% |
| 2026-09-09 | $43.46 | $43.14 | $0.3199 | 14,693.0 | -0.44% |
| 2026-09-08 | $43.82 | $43.30 | $0.5195 | 19,051.0 | -0.03% |
| 2026-09-04 | $44.32 | $43.04 | $1.28 | 37,717.0 | +0.10% |
| 2026-09-03 | $43.49 | $43.30 | $0.1895 | 19,325.0 | +0.26% |
| 2026-09-02 | $43.33 | $43.11 | $0.2199 | 43,328.0 | +0.05% |
| 2026-09-01 | $43.42 | $43.07 | $0.35 | 240,359.0 | -0.78% |
| 2026-08-31 | $43.59 | $43.40 | $0.19 | 250,377.0 | -0.11% |
| 2026-08-28 | $43.82 | $43.56 | $0.26 | 14,985.0 | -0.39% |
| 2026-08-27 | $43.86 | $43.60 | $0.2599 | 12,016.0 | -0.05% |
| 2026-08-26 | $43.87 | $43.67 | $0.1999 | 5,320.0 | -0.16% |
| 2026-08-25 | $43.88 | $43.63 | $0.2495 | 12,186.0 | +0.46% |
Ishares Gnma Bond Etf 주식 (GNMA) 연도별 가격 이력
이 심층 분석에서는 Ishares Gnma Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Gnma Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $44.32 | $42.50 | $1.82 | 1,559,463.0 | -1.96% |
| 2026-08 | $43.98 | $43.28 | $0.70 | 1,013,973.0 | +0.30% |
| 2026-07 | $44.23 | $43.19 | $1.04 | 841,044.0 | -1.83% |
| 2026-06 | $44.91 | $43.76 | $1.15 | 491,882.0 | -0.11% |
| 2026-05 | $44.72 | $43.48 | $1.24 | 1,052,092.0 | -0.03% |
| 2026-04 | $44.94 | $44.10 | $0.84 | 544,455.0 | -0.08% |
| 2026-03 | $45.12 | $43.95 | $1.17 | 653,191.0 | -2.08% |
| 2026-02 | $45.49 | $44.43 | $1.06 | 536,925.0 | +1.16% |
| 2026-01 | $45.02 | $44.34 | $0.6799 | 892,939.0 | +0.47% |
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.80 | $44.13 | $0.67 | 509,153.0 | -0.57% |
| 2025-11 | $44.93 | $44.33 | $0.60 | 822,372.0 | +0.32% |
| 2025-10 | $45.34 | $44.21 | $1.13 | 576,223.0 | +0.62% |
| 2025-09 | $45.16 | $43.75 | $1.41 | 481,515.0 | +0.18% |
| 2025-08 | $44.46 | $43.45 | $1.01 | 520,144.0 | +1.68% |
| 2025-07 | $43.94 | $43.18 | $0.7615 | 748,215.0 | -0.93% |
| 2025-06 | $43.99 | $42.97 | $1.02 | 430,731.0 | +1.31% |
| 2025-05 | $44.02 | $42.72 | $1.30 | 840,829.0 | -1.23% |
| 2025-04 | $44.57 | $42.55 | $2.02 | 765,208.0 | +0.05% |
| 2025-03 | $44.01 | $43.34 | $0.67 | 548,561.0 | -0.32% |
| 2025-02 | $44.07 | $42.61 | $1.46 | 532,309.0 | +1.97% |
| 2025-01 | $43.57 | $42.00 | $1.57 | 1,227,892.0 | +0.61% |
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.32 | $42.23 | $2.09 | 671,446.0 | -2.23% |
| 2024-11 | $43.93 | $42.73 | $1.20 | 889,436.0 | +1.04% |
| 2024-10 | $44.82 | $43.26 | $1.56 | 568,644.0 | -2.95% |
| 2024-09 | $45.26 | $44.01 | $1.25 | 467,850.0 | +0.43% |
| 2024-08 | $45.69 | $43.72 | $1.97 | 423,512.0 | +1.36% |
| 2024-07 | $44.00 | $42.61 | $1.39 | 364,772.0 | +2.16% |
| 2024-06 | $43.50 | $42.64 | $0.8627 | 403,025.0 | +0.78% |
| 2024-05 | $43.35 | $42.05 | $1.30 | 376,152.0 | +1.39% |
| 2024-04 | $44.19 | $41.91 | $2.28 | 1,225,964.0 | -2.86% |
| 2024-03 | $43.75 | $42.81 | $0.94 | 2,083,016.0 | +0.46% |
| 2024-02 | $44.23 | $42.83 | $1.40 | 1,136,711.0 | -1.93% |
| 2024-01 | $44.28 | $43.36 | $0.92 | 966,129.0 | -0.47% |
0.11%
자본화:
|
볼륨(24시간):