Stockscreener 앱 받기
43.60
0.05%
-0.02
시간 외 거래:
43.60
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-30 | $43.74 | $43.54 | $0.20 | 9,001.0 | -0.05% |
| 2024-10-29 | $43.62 | $43.26 | $0.3622 | 12,286.0 | +0.02% |
| 2024-10-28 | $43.69 | $43.47 | $0.2217 | 67,162.0 | -0.23% |
| 2024-10-25 | $44.19 | $43.66 | $0.53 | 18,745.0 | -0.11% |
| 2024-10-24 | $44.26 | $43.60 | $0.6579 | 24,336.0 | +0.34% |
| 2024-10-23 | $43.67 | $43.51 | $0.1599 | 12,648.0 | -0.50% |
| 2024-10-22 | $44.07 | $43.64 | $0.43 | 19,324.0 | +0.00% |
| 2024-10-21 | $43.91 | $43.78 | $0.1327 | 14,480.0 | -0.72% |
| 2024-10-18 | $44.15 | $44.09 | $0.0609 | 7,138.0 | +0.11% |
| 2024-10-17 | $44.28 | $44.00 | $0.2844 | 43,795.0 | -0.27% |
| 2024-10-16 | $44.38 | $44.06 | $0.32 | 49,826.0 | +0.18% |
| 2024-10-15 | $44.19 | $43.93 | $0.2551 | 14,752.0 | +0.48% |
| 2024-10-14 | $44.11 | $43.93 | $0.18 | 29,353.0 | -0.35% |
| 2024-10-11 | $44.12 | $44.00 | $0.1226 | 5,939.0 | +0.31% |
| 2024-10-10 | $44.08 | $43.69 | $0.3854 | 12,558.0 | -0.20% |
| 2024-10-09 | $44.24 | $43.97 | $0.2723 | 15,247.0 | -0.34% |
| 2024-10-08 | $44.21 | $44.10 | $0.11 | 18,584.0 | +0.27% |
| 2024-10-07 | $44.30 | $44.00 | $0.30 | 127,268.0 | -0.43% |
| 2024-10-04 | $44.51 | $44.21 | $0.2999 | 17,098.0 | -0.72% |
| 2024-10-03 | $44.67 | $44.50 | $0.1699 | 15,973.0 | -0.33% |
| 2024-10-02 | $44.78 | $44.67 | $0.1099 | 11,238.0 | -0.03% |
| 2024-10-01 | $44.82 | $44.00 | $0.82 | 15,460.0 | -0.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $44.82 | $43.26 | $1.56 | 571,212.0 | -2.66% |
| 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% |
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.93 | $43.47 | $1.46 | 5,006,992.0 | -1.61% |
| 2022-11 | $44.22 | $42.24 | $1.98 | 4,323,622.0 | +3.68% |
| 2022-10 | $43.64 | $41.56 | $2.08 | 2,461,618.0 | -0.88% |
| 2022-09 | $45.39 | $42.21 | $3.18 | 1,782,713.0 | -5.22% |
| 2022-08 | $47.08 | $45.36 | $1.72 | 1,389,493.0 | -3.59% |
| 2022-07 | $47.35 | $45.33 | $2.02 | 1,456,397.0 | +3.36% |
| 2022-06 | $46.45 | $44.27 | $2.18 | 1,583,206.0 | -2.04% |
| 2022-05 | $46.84 | $45.46 | $1.38 | 1,611,832.0 | +1.00% |
| 2022-04 | $47.56 | $44.91 | $2.65 | 1,568,183.0 | -3.54% |
| 2022-03 | $49.10 | $47.09 | $2.01 | 1,462,835.0 | -2.26% |
| 2022-02 | $49.15 | $47.90 | $1.25 | 1,151,367.0 | -0.57% |
| 2022-01 | $49.73 | $48.79 | $0.94 | 1,351,002.0 | -1.29% |
0.07%
자본화:
|
볼륨(24시간):