Stockscreener 앱 받기
23.11
0.37%
-0.085
시간 외 거래:
23.12
0.005
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $23.13 | $23.09 | $0.04 | 5,385,575.0 | -0.37% |
| 2025-10-31 | $23.21 | $23.18 | $0.03 | 4,163,557.0 | +0.02% |
| 2025-10-30 | $23.22 | $23.16 | $0.06 | 5,848,563.0 | -0.15% |
| 2025-10-29 | $23.33 | $23.21 | $0.12 | 6,482,408.0 | -0.43% |
| 2025-10-28 | $23.34 | $23.30 | $0.04 | 13,810,782.0 | +0.06% |
| 2025-10-27 | $23.32 | $23.26 | $0.06 | 12,825,790.0 | +0.04% |
| 2025-10-24 | $23.32 | $23.28 | $0.04 | 14,075,644.0 | +0.06% |
| 2025-10-23 | $23.33 | $23.29 | $0.04 | 9,766,873.0 | -0.30% |
| 2025-10-22 | $23.36 | $23.33 | $0.03 | 12,077,103.0 | +0.06% |
| 2025-10-21 | $23.36 | $23.34 | $0.02 | 13,968,201.0 | +0.15% |
| 2025-10-20 | $23.31 | $23.29 | $0.025 | 17,134,764.0 | +0.13% |
| 2025-10-17 | $23.30 | $23.26 | $0.04 | 21,351,922.0 | -0.15% |
| 2025-10-16 | $23.32 | $23.21 | $0.11 | 16,586,205.0 | +0.37% |
| 2025-10-15 | $23.28 | $23.21 | $0.07 | 26,147,193.0 | -0.11% |
| 2025-10-14 | $23.26 | $23.21 | $0.05 | 26,636,040.0 | +0.17% |
| 2025-10-13 | $23.22 | $23.16 | $0.06 | 4,429,172.0 | +0.04% |
| 2025-10-10 | $23.22 | $23.13 | $0.09 | 8,518,097.0 | +0.54% |
| 2025-10-09 | $23.09 | $23.06 | $0.03 | 36,051,984.0 | -0.04% |
| 2025-10-08 | $23.12 | $23.07 | $0.05 | 5,224,717.0 | +0.02% |
| 2025-10-07 | $23.11 | $23.05 | $0.06 | 3,582,106.0 | +0.20% |
| 2025-10-06 | $23.08 | $23.03 | $0.0489 | 3,708,111.0 | -0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $23.13 | $23.09 | $0.04 | 5,385,575.0 | -0.37% |
| 2025-10 | $23.36 | $23.03 | $0.33 | 280,100,869.0 | +0.35% |
| 2025-09 | $23.28 | $22.84 | $0.44 | 127,000,180.0 | +0.59% |
| 2025-08 | $23.01 | $22.82 | $0.19 | 113,226,033.0 | +0.72% |
| 2025-07 | $22.94 | $22.62 | $0.32 | 164,683,392.0 | -0.70% |
| 2025-06 | $22.98 | $22.56 | $0.42 | 177,649,983.0 | +0.97% |
| 2025-05 | $23.02 | $22.48 | $0.54 | 224,006,081.0 | -1.39% |
| 2025-04 | $23.34 | $22.50 | $0.84 | 349,934,323.0 | +0.41% |
| 2025-03 | $23.02 | $22.76 | $0.2599 | 358,928,468.0 | -0.07% |
| 2025-02 | $23.00 | $22.40 | $0.60 | 163,642,290.0 | +1.86% |
| 2025-01 | $22.64 | $22.23 | $0.4098 | 161,326,863.0 | -1.74% |
iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $22.36 | $0.645 | 156,218,711.0 | -2.05% |
| 2024-11 | $22.95 | $22.54 | $0.415 | 142,625,517.0 | +0.55% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):