Stockscreener 앱 받기
106.17
0.08%
0.085
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $106.2 | $106.1 | $0.05 | 13,453.0 | +0.08% |
| 2026-05-26 | $106.1 | $106.0 | $0.1469 | 305,535.0 | +0.22% |
| 2026-05-22 | $106.0 | $105.7 | $0.265 | 107,773.0 | +0.02% |
| 2026-05-21 | $105.8 | $105.6 | $0.295 | 209,234.0 | +0.01% |
| 2026-05-20 | $105.9 | $105.5 | $0.4299 | 163,724.0 | +0.36% |
| 2026-05-19 | $105.5 | $105.3 | $0.185 | 187,053.0 | -0.19% |
| 2026-05-18 | $105.8 | $105.6 | $0.23 | 239,708.0 | -0.01% |
| 2026-05-15 | $105.8 | $105.7 | $0.15 | 211,183.0 | -0.35% |
| 2026-05-14 | $106.3 | $106.0 | $0.24 | 732,139.0 | -0.10% |
| 2026-05-13 | $106.1 | $106.0 | $0.155 | 135,586.0 | +0.05% |
| 2026-05-12 | $106.1 | $106.0 | $0.06 | 140,576.0 | -0.17% |
| 2026-05-11 | $106.4 | $106.2 | $0.17 | 102,999.0 | -0.17% |
| 2026-05-08 | $106.5 | $106.4 | $0.11 | 64,557.0 | +0.16% |
| 2026-05-07 | $106.6 | $106.2 | $0.325 | 183,310.0 | -0.16% |
| 2026-05-06 | $106.5 | $106.4 | $0.09 | 131,866.0 | +0.28% |
| 2026-05-05 | $106.2 | $106.1 | $0.13 | 132,828.0 | +0.08% |
| 2026-05-04 | $106.2 | $105.9 | $0.26 | 142,149.0 | -0.21% |
| 2026-05-01 | $106.4 | $106.2 | $0.245 | 256,740.0 | -0.23% |
| 2026-04-30 | $106.6 | $106.5 | $0.105 | 193,290.0 | +0.14% |
| 2026-04-29 | $106.5 | $106.3 | $0.205 | 346,518.0 | -0.28% |
| 2026-04-28 | $106.7 | $106.6 | $0.08 | 106,539.0 | -0.11% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 연도별 가격 이력
이 심층 분석에서는 iShares Intermediate Government/Credit Bond ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares Intermediate Government/Credit Bond ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $106.6 | $105.3 | $1.23 | 3,460,413.0 | -0.33% |
| 2026-04 | $107.2 | $106.2 | $0.98 | 4,541,951.0 | -0.15% |
| 2026-03 | $107.8 | $105.9 | $1.85 | 4,557,030.0 | -1.49% |
| 2026-02 | $108.3 | $107.0 | $1.39 | 4,907,775.0 | +0.77% |
| 2026-01 | $107.5 | $107.1 | $0.485 | 2,841,143.0 | +0.10% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $107.7 | $107.0 | $0.705 | 4,328,942.0 | -0.41% |
| 2025-11 | $108.1 | $107.0 | $1.03 | 2,411,203.0 | +0.32% |
| 2025-10 | $108.1 | $107.2 | $0.89 | 2,777,131.0 | +0.14% |
| 2025-09 | $108.0 | $106.7 | $1.24 | 4,266,835.0 | +0.12% |
| 2025-08 | $107.3 | $106.5 | $0.77 | 2,512,335.0 | +0.87% |
| 2025-07 | $106.5 | $105.8 | $0.77 | 3,046,946.0 | -0.38% |
| 2025-06 | $106.8 | $105.3 | $1.58 | 1,653,331.0 | +0.75% |
| 2025-05 | $106.5 | $105.0 | $1.41 | 2,676,541.0 | -0.53% |
| 2025-04 | $107.0 | $104.4 | $2.56 | 3,478,046.0 | +0.52% |
| 2025-03 | $106.1 | $105.2 | $0.92 | 3,169,528.0 | +0.11% |
| 2025-02 | $105.9 | $104.0 | $1.89 | 1,943,787.0 | +1.13% |
| 2025-01 | $104.8 | $103.5 | $1.40 | 4,031,912.0 | +0.47% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.5 | $103.8 | $1.78 | 3,273,938.0 | -1.12% |
| 2024-11 | $105.5 | $104.2 | $1.33 | 4,314,981.0 | +0.36% |
| 2024-10 | $107.2 | $104.9 | $2.27 | 3,227,316.0 | -1.90% |
| 2024-09 | $107.5 | $106.2 | $1.31 | 3,271,004.0 | +0.75% |
| 2024-08 | $106.7 | $105.2 | $1.48 | 3,477,713.0 | +0.85% |
| 2024-07 | $105.4 | $103.1 | $2.29 | 2,192,296.0 | +1.61% |
| 2024-06 | $104.1 | $103.0 | $1.10 | 3,396,629.0 | +0.48% |
| 2024-05 | $103.6 | $102.0 | $1.54 | 3,656,526.0 | +0.94% |
| 2024-04 | $103.7 | $102.0 | $1.62 | 4,346,635.0 | -1.64% |
| 2024-03 | $104.3 | $103.2 | $1.11 | 2,430,137.0 | +0.34% |
| 2024-02 | $105.1 | $103.2 | $1.89 | 2,939,754.0 | -1.28% |
| 2024-01 | $109.5 | $104.0 | $5.47 | 6,871,213.0 | +0.20% |
0.73%
0.09%
자본화:
|
볼륨(24시간):