Stockscreener 앱 받기
22.43
0.13%
-0.03
시간 외 거래:
22.43
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $22.46 | $22.42 | $0.04 | 8,588,922.0 | -0.13% |
| 2026-08-14 | $22.51 | $22.45 | $0.06 | 6,546,121.0 | -0.24% |
| 2026-08-13 | $22.55 | $22.50 | $0.05 | 5,373,817.0 | +0.29% |
| 2026-08-12 | $22.49 | $22.44 | $0.05 | 10,150,975.0 | +0.04% |
| 2026-08-11 | $22.47 | $22.43 | $0.04 | 5,220,722.0 | +0.09% |
| 2026-08-10 | $22.46 | $22.41 | $0.05 | 6,560,630.0 | -0.31% |
| 2026-08-07 | $22.51 | $22.46 | $0.05 | 5,120,354.0 | +0.18% |
| 2026-08-06 | $22.49 | $22.43 | $0.06 | 6,917,710.0 | -0.27% |
| 2026-08-05 | $22.51 | $22.48 | $0.03 | 6,469,448.0 | +0.09% |
| 2026-08-04 | $22.50 | $22.46 | $0.04 | 7,057,724.0 | +0.36% |
| 2026-08-03 | $22.43 | $22.40 | $0.03 | 7,611,789.0 | -0.18% |
| 2026-07-31 | $22.47 | $22.41 | $0.0578 | 7,991,695.0 | -0.24% |
| 2026-07-30 | $22.52 | $22.48 | $0.04 | 6,500,767.0 | +0.04% |
| 2026-07-29 | $22.57 | $22.49 | $0.08 | 6,866,112.0 | -0.38% |
| 2026-07-28 | $22.59 | $22.54 | $0.05 | 4,404,017.0 | +0.27% |
| 2026-07-27 | $22.54 | $22.50 | $0.04 | 6,431,946.0 | +0.18% |
| 2026-07-24 | $22.52 | $22.47 | $0.05 | 15,490,179.0 | +0.13% |
| 2026-07-23 | $22.46 | $22.43 | $0.03 | 9,672,493.0 | -0.20% |
| 2026-07-22 | $22.53 | $22.49 | $0.0399 | 5,325,350.0 | -0.13% |
| 2026-07-21 | $22.55 | $22.51 | $0.0364 | 5,422,320.0 | -0.20% |
| 2026-07-20 | $22.61 | $22.55 | $0.0599 | 5,385,588.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $22.55 | $22.40 | $0.15 | 84,207,134.0 | -0.09% |
| 2026-07 | $22.71 | $22.41 | $0.30 | 162,311,163.0 | -1.45% |
| 2026-06 | $22.87 | $22.58 | $0.29 | 191,997,907.0 | +0.02% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):