Stockscreener 앱 받기
22.64
0.04%
0.01
시간 외 거래:
22.64
iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $22.67 | $22.62 | $0.0499 | 9,471,750.0 | +0.04% |
| 2024-11-21 | $22.69 | $22.61 | $0.08 | 5,139,670.0 | -0.07% |
| 2024-11-20 | $22.69 | $22.63 | $0.06 | 8,724,083.0 | -0.15% |
| 2024-11-19 | $22.71 | $22.67 | $0.04 | 6,712,797.0 | +0.18% |
| 2024-11-18 | $22.65 | $22.57 | $0.08 | 5,771,957.0 | +0.11% |
| 2024-11-15 | $22.67 | $22.54 | $0.1349 | 12,881,395.0 | +0.02% |
| 2024-11-14 | $22.68 | $22.59 | $0.09 | 7,415,344.0 | +0.04% |
| 2024-11-13 | $22.71 | $22.58 | $0.13 | 5,713,036.0 | -0.04% |
| 2024-11-12 | $22.70 | $22.60 | $0.10 | 5,027,451.0 | -0.51% |
| 2024-11-11 | $22.74 | $22.69 | $0.05 | 4,514,558.0 | -0.20% |
| 2024-11-08 | $22.81 | $22.74 | $0.07 | 7,096,636.0 | +0.22% |
| 2024-11-07 | $22.75 | $22.65 | $0.10 | 5,086,402.0 | +0.53% |
| 2024-11-06 | $22.65 | $22.55 | $0.10 | 9,242,837.0 | -0.81% |
| 2024-11-05 | $22.80 | $22.69 | $0.1099 | 8,247,059.0 | +0.07% |
| 2024-11-04 | $22.81 | $22.72 | $0.09 | 5,511,784.0 | +0.46% |
| 2024-11-01 | $22.82 | $22.66 | $0.1599 | 9,102,982.0 | -0.68% |
| 2024-10-31 | $22.86 | $22.76 | $0.10 | 7,049,712.0 | +0.02% |
| 2024-10-30 | $22.93 | $22.81 | $0.12 | 4,351,484.0 | -0.09% |
| 2024-10-29 | $22.84 | $22.74 | $0.10 | 11,641,245.0 | +0.02% |
| 2024-10-28 | $22.87 | $22.78 | $0.09 | 8,480,484.0 | -0.13% |
| 2024-10-25 | $22.94 | $22.84 | $0.10 | 4,451,702.0 | -0.15% |
iShares U.S. Treasury Bond ETF 주식 (GOVT) 연도별 가격 이력
이 심층 분석에서는 iShares U.S. Treasury Bond ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares U.S. Treasury Bond ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.82 | $22.54 | $0.2849 | 125,131,491.0 | -0.79% |
| 2024-10 | $23.57 | $22.74 | $0.83 | 215,682,261.0 | -2.69% |
| 2024-09 | $23.69 | $23.25 | $0.4381 | 135,934,310.0 | +0.90% |
| 2024-08 | $23.51 | $22.98 | $0.53 | 141,192,882.0 | +1.00% |
| 2024-07 | $23.01 | $22.37 | $0.64 | 97,350,201.0 | +1.95% |
| 2024-06 | $22.76 | $22.37 | $0.39 | 99,280,785.0 | +0.71% |
| 2024-05 | $22.55 | $22.11 | $0.4463 | 102,300,146.0 | +1.15% |
| 2024-04 | $22.61 | $22.08 | $0.53 | 162,128,735.0 | -2.70% |
| 2024-03 | $22.85 | $22.50 | $0.35 | 223,141,689.0 | +0.53% |
| 2024-02 | $23.14 | $22.50 | $0.6382 | 138,163,803.0 | -1.52% |
| 2024-01 | $23.04 | $22.68 | $0.36 | 166,676,059.0 | -0.17% |
iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.14 | $22.37 | $0.77 | 268,042,851.0 | +2.72% |
| 2023-11 | $22.53 | $21.72 | $0.81 | 198,870,915.0 | +3.22% |
| 2023-10 | $22.05 | $21.59 | $0.46 | 313,341,065.0 | -1.41% |
| 2023-09 | $22.55 | $21.91 | $0.64 | 194,922,989.0 | -2.50% |
| 2023-08 | $22.69 | $22.25 | $0.44 | 157,440,003.0 | -0.77% |
| 2023-07 | $23.01 | $22.55 | $0.465 | 305,234,401.0 | -0.52% |
| 2023-06 | $23.18 | $22.83 | $0.35 | 153,862,639.0 | -1.02% |
| 2023-05 | $23.61 | $22.84 | $0.77 | 176,044,052.0 | -1.30% |
| 2023-04 | $23.66 | $23.15 | $0.51 | 139,238,327.0 | +0.26% |
| 2023-03 | $23.61 | $22.49 | $1.12 | 414,141,652.0 | +2.75% |
| 2023-02 | $23.51 | $22.65 | $0.86 | 164,341,019.0 | -2.46% |
| 2023-01 | $23.47 | $22.79 | $0.68 | 320,495,839.0 | +2.68% |
iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.35 | $22.68 | $0.6681 | 195,558,435.0 | -1.09% |
| 2022-11 | $22.97 | $22.15 | $0.82 | 237,157,193.0 | +2.45% |
| 2022-10 | $23.00 | $22.13 | $0.8699 | 571,070,609.0 | -1.49% |
| 2022-09 | $23.58 | $22.58 | $1.00 | 236,244,861.0 | -3.56% |
| 2022-08 | $24.39 | $23.58 | $0.805 | 225,139,850.0 | -2.72% |
| 2022-07 | $24.34 | $23.71 | $0.63 | 410,497,169.0 | +1.51% |
| 2022-06 | $24.15 | $23.25 | $0.90 | 212,977,033.0 | -0.95% |
| 2022-05 | $24.35 | $23.80 | $0.55 | 262,586,250.0 | -0.08% |
| 2022-04 | $24.89 | $24.06 | $0.827 | 238,845,668.0 | -3.05% |
| 2022-03 | $25.98 | $24.68 | $1.30 | 215,545,870.0 | -3.30% |
| 2022-02 | $26.02 | $25.41 | $0.61 | 124,860,404.0 | -0.85% |
| 2022-01 | $26.34 | $25.83 | $0.5092 | 150,475,063.0 | -2.62% |
0.73%
자본화:
|
볼륨(24시간):