Stockscreener 앱 받기
107.10
0.18%
-0.19
시간 외 거래:
107.13
0.03
+0.03%
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $107.3 | $107.0 | $0.2199 | 82,982.0 | -0.18% |
| 2024-09-27 | $107.3 | $107.1 | $0.20 | 126,456.0 | +0.22% |
| 2024-09-26 | $107.2 | $107.0 | $0.161 | 321,184.0 | -0.10% |
| 2024-09-25 | $107.3 | $107.2 | $0.15 | 94,827.0 | -0.23% |
| 2024-09-24 | $107.4 | $106.9 | $0.55 | 100,127.0 | +0.17% |
| 2024-09-23 | $107.3 | $107.1 | $0.2398 | 88,278.0 | -0.09% |
| 2024-09-20 | $107.4 | $107.1 | $0.305 | 719,793.0 | +0.06% |
| 2024-09-19 | $107.3 | $107.1 | $0.16 | 141,845.0 | +0.05% |
| 2024-09-18 | $107.5 | $107.1 | $0.325 | 91,491.0 | -0.16% |
| 2024-09-17 | $107.4 | $107.3 | $0.135 | 70,711.0 | -0.04% |
| 2024-09-16 | $107.5 | $107.3 | $0.1899 | 92,732.0 | +0.10% |
| 2024-09-13 | $107.4 | $107.2 | $0.1332 | 93,397.0 | +0.17% |
| 2024-09-12 | $107.2 | $107.0 | $0.1652 | 116,646.0 | -0.01% |
| 2024-09-11 | $107.3 | $107.1 | $0.27 | 110,324.0 | -0.08% |
| 2024-09-10 | $107.2 | $107.0 | $0.25 | 89,322.0 | +0.25% |
| 2024-09-09 | $107.1 | $106.9 | $0.19 | 96,447.0 | +0.04% |
| 2024-09-06 | $107.2 | $106.7 | $0.4909 | 365,701.0 | +0.13% |
| 2024-09-05 | $106.8 | $106.6 | $0.2183 | 182,995.0 | +0.18% |
| 2024-09-04 | $106.7 | $106.3 | $0.37 | 124,284.0 | +0.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $107.5 | $106.2 | $1.31 | 3,353,986.0 | +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% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.0 | $102.5 | $2.52 | 5,079,848.0 | +1.65% |
| 2023-11 | $103.3 | $100.3 | $2.98 | 7,158,223.0 | +2.51% |
| 2023-10 | $101.3 | $96.06 | $5.26 | 3,248,513.0 | -0.78% |
| 2023-09 | $102.6 | $100.9 | $1.75 | 3,103,178.0 | -1.36% |
| 2023-08 | $103.0 | $101.6 | $1.46 | 5,204,393.0 | -0.09% |
| 2023-07 | $103.6 | $101.6 | $2.01 | 3,270,737.0 | -0.08% |
| 2023-06 | $104.0 | $102.1 | $1.94 | 2,407,073.0 | -0.97% |
| 2023-05 | $105.6 | $103.0 | $2.61 | 1,919,044.0 | -0.92% |
| 2023-04 | $105.5 | $103.8 | $1.62 | 4,728,979.0 | +0.36% |
| 2023-03 | $105.3 | $101.5 | $3.84 | 2,121,573.0 | +2.16% |
| 2023-02 | $105.1 | $102.1 | $2.97 | 3,500,108.0 | -1.78% |
| 2023-01 | $104.9 | $102.6 | $2.30 | 5,552,389.0 | +1.63% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $104.2 | $102.4 | $1.82 | 6,330,434.0 | -0.81% |
| 2022-11 | $103.3 | $100.3 | $2.96 | 5,878,955.0 | +2.09% |
| 2022-10 | $102.7 | $100.1 | $2.62 | 2,549,130.0 | -0.49% |
| 2022-09 | $104.8 | $101.1 | $3.66 | 2,164,299.0 | -2.89% |
| 2022-08 | $107.2 | $104.7 | $2.53 | 2,307,448.0 | -2.22% |
| 2022-07 | $107.3 | $105.0 | $2.24 | 3,897,798.0 | +1.47% |
| 2022-06 | $106.8 | $103.3 | $3.44 | 3,979,954.0 | -1.22% |
| 2022-05 | $107.4 | $105.5 | $1.94 | 4,434,515.0 | +0.57% |
| 2022-04 | $108.2 | $105.8 | $2.40 | 3,093,916.0 | -2.11% |
| 2022-03 | $112.1 | $107.9 | $4.18 | 3,269,778.0 | -2.50% |
| 2022-02 | $112.3 | $110.5 | $1.83 | 3,733,693.0 | -0.87% |
| 2022-01 | $113.7 | $110.3 | $3.42 | 3,052,755.0 | -1.28% |
0.36%
0.35%
자본화:
|
볼륨(24시간):