iShares U.S. Treasury Bond ETF (GOVT)

Date: O: H: L: C: Vol:

iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$22.29	$22.23	$0.055	4,205,963	-0.16%
Oct 30, 2026	$22.32	$22.26	$0.06	12,356,366	+0.31%
Oct 29, 2026	$22.27	$22.20	$0.0665	8,050,289	+0.41%
Oct 28, 2026	$22.21	$22.14	$0.07	9,968,916	-0.27%
Oct 27, 2026	$22.22	$22.19	$0.03	9,006,593	-0.02%
Oct 26, 2026	$22.24	$22.20	$0.04	9,542,138	+0.07%
Oct 23, 2026	$22.24	$22.19	$0.05	8,005,702	-0.16%
Oct 22, 2026	$22.26	$22.13	$0.13	10,966,852	+0.79%
Oct 21, 2026	$22.09	$22.01	$0.08	9,324,901	+0.02%
Oct 20, 2026	$22.10	$22.03	$0.0699	10,562,195	+0.20%
Oct 19, 2026	$22.07	$22.00	$0.07	8,769,929	-0.32%
Oct 16, 2026	$22.10	$22.02	$0.08	9,247,254	+0.14%
Oct 15, 2026	$22.12	$22.04	$0.08	16,949,027	+0.50%
Oct 14, 2026	$21.96	$21.81	$0.1549	11,956,997	+0.14%
Oct 13, 2026	$21.93	$21.88	$0.0499	11,515,716	+0.14%
Oct 12, 2026	$21.89	$21.86	$0.03	6,307,850	+0.02%
Oct 09, 2026	$21.89	$21.83	$0.06	20,034,189	-0.02%
Oct 08, 2026	$21.89	$21.79	$0.1	14,755,718	+0.27%
Oct 07, 2026	$21.84	$21.74	$0.1	17,042,429	-0.02%
Oct 06, 2026	$21.85	$21.80	$0.05	12,933,043	+0.16%
Oct 05, 2026	$21.81	$21.74	$0.0666	19,889,219	-0.09%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$22.29	$22.23	$0.055	4,205,963	-0.16%
Oct, 2026	$22.32	$21.73	$0.5899	271,694,351	+2.01%
Sep, 2026	$22.39	$21.84	$0.55	228,601,977	-2.54%
Aug, 2026	$23.53	$22.40	$1.13	385,095,615	-0.04%
Jul, 2026	$22.71	$22.41	$0.3	162,311,163	-1.45%
Jun, 2026	$22.87	$22.58	$0.29	191,997,907	+0.02%
May, 2026	$22.86	$22.47	$0.39	177,337,885	-0.20%
Apr, 2026	$23.01	$22.77	$0.238	161,365,306	-0.39%
Mar, 2026	$23.26	$22.72	$0.54	428,103,860	-1.97%
Feb, 2026	$23.39	$22.91	$0.48	116,099,646	+1.45%
Jan, 2026	$23.12	$22.94	$0.1799	190,993,754	+0.04%

iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$23.16	$22.95	$0.2097	133,589,490	-0.84%
Nov, 2025	$23.30	$23.04	$0.26	107,872,782	+0.30%
Oct, 2025	$23.36	$23.03	$0.33	280,100,869	+0.35%
Sep, 2025	$23.28	$22.84	$0.44	127,000,180	+0.59%
Aug, 2025	$23.01	$22.82	$0.19	113,226,033	+0.72%
Jul, 2025	$22.94	$22.62	$0.32	164,683,392	-0.70%
Jun, 2025	$22.98	$22.56	$0.42	177,649,983	+0.97%
May, 2025	$23.02	$22.48	$0.54	224,006,081	-1.39%
Apr, 2025	$23.34	$22.50	$0.84	349,934,323	+0.41%
Mar, 2025	$23.02	$22.76	$0.2599	358,928,468	-0.07%
Feb, 2025	$23.00	$22.40	$0.6	163,642,290	+1.86%
Jan, 2025	$22.64	$22.23	$0.4098	161,326,863	-1.74%

iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$23.01	$22.36	$0.645	156,218,711	-2.05%
Nov, 2024	$22.95	$22.54	$0.415	142,625,517	+0.55%
Oct, 2024	$23.57	$22.74	$0.83	215,682,261	-2.69%
Sep, 2024	$23.69	$23.25	$0.4381	135,934,310	+0.90%
Aug, 2024	$23.51	$22.98	$0.53	141,192,882	+1.00%
Jul, 2024	$23.01	$22.37	$0.64	97,350,201	+1.95%
Jun, 2024	$22.76	$22.37	$0.39	99,280,785	+0.71%
May, 2024	$22.56	$22.11	$0.4463	102,300,146	+1.15%
Apr, 2024	$22.61	$22.08	$0.53	162,128,735	-2.70%
Mar, 2024	$22.85	$22.50	$0.35	223,141,689	+0.53%
Feb, 2024	$23.14	$22.50	$0.6382	138,163,803	-1.52%
Jan, 2024	$23.04	$22.68	$0.36	166,676,059	-0.17%

GOVT와(과) 유사한 종목