Stockscreener 앱 받기
9.175
2.11%
0.19
시간 외 거래:
9.18
0.005
+0.05%
Ishares 25 Year Treasury Strips Bond Etf 주식 (GOVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $9.21 | $9.04 | $0.1699 | 567,131.0 | +2.11% |
| 2025-09-02 | $9.03 | $8.95 | $0.0783 | 916,040.0 | -1.59% |
| 2025-08-29 | $9.20 | $9.12 | $0.08 | 575,534.0 | -1.72% |
| 2025-08-28 | $9.29 | $9.18 | $0.115 | 1,050,043.0 | +1.25% |
| 2025-08-27 | $9.18 | $9.05 | $0.13 | 882,035.0 | -0.33% |
| 2025-08-26 | $9.21 | $9.10 | $0.11 | 1,563,189.0 | -0.59% |
| 2025-08-25 | $9.29 | $9.22 | $0.075 | 782,785.0 | -0.22% |
| 2025-08-22 | $9.33 | $9.22 | $0.105 | 814,989.0 | +0.87% |
| 2025-08-21 | $9.24 | $9.14 | $0.105 | 188,993.0 | -0.70% |
| 2025-08-20 | $9.29 | $9.22 | $0.0697 | 213,688.0 | +0.05% |
| 2025-08-19 | $9.26 | $9.21 | $0.0501 | 1,066,337.0 | +1.09% |
| 2025-08-18 | $9.21 | $9.11 | $0.1001 | 796,492.0 | -0.54% |
| 2025-08-15 | $9.26 | $9.17 | $0.09 | 500,797.0 | -1.13% |
| 2025-08-14 | $9.42 | $9.29 | $0.13 | 709,917.0 | -1.32% |
| 2025-08-13 | $9.46 | $9.38 | $0.075 | 219,959.0 | +1.56% |
| 2025-08-12 | $9.31 | $9.23 | $0.08 | 377,612.0 | -1.06% |
| 2025-08-11 | $9.45 | $9.38 | $0.07 | 239,135.0 | +0.16% |
| 2025-08-08 | $9.40 | $9.36 | $0.04 | 150,112.0 | -0.79% |
| 2025-08-07 | $9.57 | $9.44 | $0.135 | 263,819.0 | -0.26% |
| 2025-08-06 | $9.54 | $9.31 | $0.22 | 589,255.0 | -1.15% |
| 2025-08-05 | $9.60 | $9.48 | $0.12 | 360,700.0 | +0.74% |
Ishares 25 Year Treasury Strips Bond Etf 주식 (GOVZ) 연도별 가격 이력
이 심층 분석에서는 Ishares 25 Year Treasury Strips Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOVZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares 25 Year Treasury Strips Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares 25 Year Treasury Strips Bond Etf 주식 (GOVZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $9.21 | $8.95 | $0.2584 | 2,050,302.0 | +0.49% |
| 2025-08 | $9.60 | $9.05 | $0.55 | 12,218,141.0 | -2.56% |
| 2025-07 | $9.63 | $8.85 | $0.785 | 13,255,006.0 | -2.40% |
| 2025-06 | $9.62 | $9.03 | $0.595 | 8,718,849.0 | +3.56% |
| 2025-05 | $9.85 | $8.77 | $1.08 | 17,052,115.0 | -6.08% |
| 2025-04 | $10.81 | $9.21 | $1.61 | 28,517,922.0 | -3.89% |
| 2025-03 | $10.70 | $9.84 | $0.86 | 16,917,411.0 | -3.39% |
| 2025-02 | $10.64 | $9.66 | $0.975 | 11,620,694.0 | +8.14% |
| 2025-01 | $10.00 | $9.38 | $0.617 | 11,010,559.0 | -0.51% |
Ishares 25 Year Treasury Strips Bond Etf 주식 (GOVZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.32 | $9.84 | $1.48 | 14,379,464.0 | -10.21% |
| 2024-11 | $11.13 | $10.25 | $0.88 | 13,411,014.0 | +1.88% |
| 2024-10 | $12.06 | $10.57 | $1.49 | 16,658,948.0 | -7.62% |
| 2024-09 | $12.52 | $11.66 | $0.86 | 20,139,731.0 | +1.99% |
| 2024-08 | $12.19 | $11.25 | $0.94 | 16,658,688.0 | +3.21% |
| 2024-07 | $11.24 | $10.44 | $0.805 | 11,051,554.0 | +4.28% |
| 2024-06 | $11.37 | $10.55 | $0.82 | 4,270,634.0 | +2.18% |
| 2024-05 | $10.90 | $10.11 | $0.79 | 4,897,170.0 | +3.34% |
| 2024-04 | $11.17 | $10.01 | $1.16 | 5,024,221.0 | -10.38% |
| 2024-03 | $11.71 | $10.92 | $0.79 | 10,559,619.0 | +0.44% |
| 2024-02 | $12.07 | $10.88 | $1.19 | 7,031,234.0 | -2.92% |
| 2024-01 | $12.26 | $11.03 | $1.23 | 5,241,668.0 | -5.20% |
Ishares 25 Year Treasury Strips Bond Etf 주식 (GOVZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.59 | $10.90 | $1.69 | 6,899,228.0 | +12.23% |
| 2023-11 | $11.16 | $9.56 | $1.60 | 5,931,370.0 | +15.80% |
| 2023-10 | $10.43 | $9.26 | $1.17 | 8,659,516.0 | +0.00% |
0.44%
1.09%
자본화:
|
볼륨(24시간):