Stockscreener 앱 받기
44.82
0.38%
-0.03
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $44.82 | $44.63 | $0.19 | 3,074.0 | -0.07% |
| 2025-11-25 | $44.85 | $44.58 | $0.27 | 29,723.0 | +0.38% |
| 2025-11-24 | $44.79 | $44.52 | $0.2699 | 41,400.0 | +0.30% |
| 2025-11-21 | $44.65 | $44.50 | $0.1519 | 47,412.0 | +0.06% |
| 2025-11-20 | $44.55 | $44.35 | $0.20 | 17,054.0 | +0.23% |
| 2025-11-19 | $44.59 | $44.36 | $0.23 | 29,985.0 | -0.02% |
| 2025-11-18 | $44.57 | $44.35 | $0.22 | 15,989.0 | -0.02% |
| 2025-11-17 | $44.52 | $44.34 | $0.1795 | 17,791.0 | +0.03% |
| 2025-11-14 | $44.61 | $44.40 | $0.21 | 18,859.0 | -0.11% |
| 2025-11-13 | $44.63 | $44.44 | $0.1916 | 30,339.0 | -0.26% |
| 2025-11-12 | $44.68 | $44.53 | $0.1487 | 11,739.0 | +0.07% |
| 2025-11-11 | $44.65 | $44.45 | $0.195 | 15,585.0 | +0.13% |
| 2025-11-10 | $44.60 | $44.39 | $0.21 | 12,734.0 | -0.07% |
| 2025-11-07 | $44.63 | $44.49 | $0.14 | 9,738.0 | -0.06% |
| 2025-11-06 | $44.63 | $44.50 | $0.13 | 15,550.0 | +0.35% |
| 2025-11-05 | $44.91 | $44.33 | $0.58 | 10,894.0 | -0.16% |
| 2025-11-04 | $44.60 | $44.38 | $0.22 | 18,101.0 | -0.04% |
| 2025-11-03 | $44.51 | $44.35 | $0.162 | 28,260.0 | -0.31% |
| 2025-10-31 | $44.83 | $44.60 | $0.2362 | 13,031.0 | -0.11% |
| 2025-10-30 | $44.80 | $44.61 | $0.1894 | 7,113.0 | -0.22% |
| 2025-10-29 | $45.34 | $44.73 | $0.6092 | 67,409.0 | -0.26% |
| 2025-10-28 | $44.95 | $44.74 | $0.21 | 160,743.0 | +0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $44.91 | $44.33 | $0.58 | 374,227.0 | +0.44% |
| 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% |
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.41 | $42.67 | $1.74 | 3,657,076.0 | +3.24% |
| 2023-11 | $43.00 | $40.82 | $2.18 | 1,313,695.0 | +4.95% |
| 2023-10 | $41.71 | $40.33 | $1.38 | 2,768,993.0 | -2.25% |
| 2023-09 | $43.11 | $41.54 | $1.57 | 724,216.0 | -3.40% |
| 2023-08 | $43.73 | $42.35 | $1.38 | 1,574,332.0 | -1.03% |
| 2023-07 | $44.04 | $43.05 | $0.99 | 1,354,103.0 | -0.32% |
| 2023-06 | $44.22 | $43.63 | $0.59 | 1,640,983.0 | -0.49% |
| 2023-05 | $44.89 | $43.40 | $1.49 | 1,197,135.0 | -0.91% |
| 2023-04 | $45.06 | $43.95 | $1.11 | 1,420,648.0 | +0.00% |
| 2023-03 | $44.92 | $42.95 | $1.97 | 3,063,702.0 | +1.93% |
| 2023-02 | $45.38 | $43.39 | $1.99 | 1,644,331.0 | -2.85% |
| 2023-01 | $45.31 | $43.65 | $1.66 | 3,173,229.0 | +3.24% |
0.85%
자본화:
|
볼륨(24시간):