Stockscreener 앱 받기
22.77
0.18%
0.04
시간 외 거래:
22.79
0.025
+0.11%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $22.78 | $22.73 | $0.05 | 5,618,590.0 | +0.18% |
| 2026-06-15 | $22.76 | $22.72 | $0.04 | 5,845,300.0 | +0.07% |
| 2026-06-12 | $22.72 | $22.67 | $0.05 | 7,612,826.0 | -0.09% |
| 2026-06-11 | $22.74 | $22.62 | $0.12 | 7,943,418.0 | +0.53% |
| 2026-06-10 | $22.65 | $22.60 | $0.05 | 7,419,129.0 | -0.11% |
| 2026-06-09 | $22.64 | $22.60 | $0.04 | 6,339,023.0 | +0.22% |
| 2026-06-08 | $22.65 | $22.58 | $0.07 | 6,159,548.0 | -0.11% |
| 2026-06-05 | $22.63 | $22.59 | $0.04 | 5,387,513.0 | -0.35% |
| 2026-06-04 | $22.71 | $22.68 | $0.03 | 7,239,504.0 | +0.13% |
| 2026-06-03 | $22.68 | $22.64 | $0.04 | 10,153,943.0 | -0.18% |
| 2026-06-02 | $22.72 | $22.69 | $0.03 | 37,057,434.0 | +0.04% |
| 2026-06-01 | $22.69 | $22.62 | $0.07 | 9,325,168.0 | -0.37% |
| 2026-05-29 | $22.80 | $22.76 | $0.04 | 11,478,753.0 | +0.07% |
| 2026-05-28 | $22.78 | $22.71 | $0.07 | 21,831,669.0 | +0.18% |
| 2026-05-27 | $22.74 | $22.71 | $0.03 | 6,541,067.0 | +0.09% |
| 2026-05-26 | $22.72 | $22.68 | $0.04 | 5,886,956.0 | +0.22% |
| 2026-05-22 | $22.67 | $22.59 | $0.08 | 6,303,188.0 | +0.09% |
| 2026-05-21 | $22.63 | $22.53 | $0.10 | 7,835,657.0 | +0.11% |
| 2026-05-20 | $22.62 | $22.50 | $0.12 | 12,115,606.0 | +0.44% |
| 2026-05-19 | $22.53 | $22.47 | $0.06 | 15,549,679.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $22.78 | $22.58 | $0.20 | 121,719,986.0 | -0.04% |
| 2026-05 | $22.86 | $22.47 | $0.39 | 177,337,885.0 | -0.20% |
| 2026-04 | $23.01 | $22.77 | $0.238 | 161,365,306.0 | -0.39% |
| 2026-03 | $23.26 | $22.72 | $0.54 | 428,103,860.0 | -1.97% |
| 2026-02 | $23.39 | $22.91 | $0.48 | 116,099,646.0 | +1.45% |
| 2026-01 | $23.12 | $22.94 | $0.1799 | 190,993,754.0 | +0.04% |
iShares U.S. Treasury Bond ETF 주식 (GOVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.16 | $22.95 | $0.2097 | 133,589,490.0 | -0.84% |
| 2025-11 | $23.30 | $23.04 | $0.26 | 107,872,782.0 | +0.30% |
| 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% |
0.10%
0.22%
자본화:
|
볼륨(24시간):