Stockscreener 앱 받기
22.79
0.20%
0.045
시간 외 거래:
22.70
-0.085
-0.37%
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $22.79 | $22.73 | $0.06 | 7,295,881.0 | +0.20% |
| 2025-07-24 | $22.77 | $22.70 | $0.065 | 8,301,558.0 | -0.11% |
| 2025-07-23 | $22.78 | $22.76 | $0.02 | 2,883,203.0 | -0.22% |
| 2025-07-22 | $22.84 | $22.79 | $0.05 | 5,433,967.0 | +0.20% |
| 2025-07-21 | $22.81 | $22.76 | $0.0499 | 4,510,375.0 | +0.26% |
| 2025-07-18 | $22.73 | $22.69 | $0.0353 | 5,172,037.0 | +0.22% |
| 2025-07-17 | $22.71 | $22.65 | $0.0599 | 9,231,705.0 | -0.07% |
| 2025-07-16 | $22.70 | $22.62 | $0.08 | 11,688,730.0 | +0.18% |
| 2025-07-15 | $22.72 | $22.62 | $0.10 | 6,331,558.0 | -0.31% |
| 2025-07-14 | $22.73 | $22.67 | $0.0599 | 6,948,829.0 | -0.02% |
| 2025-07-11 | $22.74 | $22.69 | $0.05 | 5,817,269.0 | -0.33% |
| 2025-07-10 | $22.80 | $22.75 | $0.05 | 7,952,246.0 | -0.07% |
| 2025-07-09 | $22.80 | $22.73 | $0.0701 | 12,037,278.0 | +0.42% |
| 2025-07-08 | $22.71 | $22.67 | $0.04 | 5,972,107.0 | -0.07% |
| 2025-07-07 | $22.76 | $22.70 | $0.0599 | 6,001,531.0 | -0.26% |
| 2025-07-03 | $22.80 | $22.76 | $0.04 | 6,182,056.0 | -0.26% |
| 2025-07-02 | $22.85 | $22.81 | $0.04 | 10,775,209.0 | -0.20% |
| 2025-07-01 | $22.94 | $22.85 | $0.09 | 10,888,068.0 | -0.41% |
| 2025-06-30 | $22.98 | $22.91 | $0.07 | 11,023,067.0 | +0.35% |
| 2025-06-27 | $22.96 | $22.89 | $0.07 | 8,868,464.0 | -0.20% |
| 2025-06-26 | $22.95 | $22.88 | $0.07 | 12,613,483.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $22.94 | $22.62 | $0.32 | 140,719,488.0 | -0.85% |
| 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):