Stockscreener 앱 받기
48.06
0.38%
0.18
시간 외 거래:
48.05
-0.015
-0.03%
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $48.11 | $48.04 | $0.07 | 28,638.0 | +0.38% |
| 2025-09-04 | $47.95 | $47.77 | $0.18 | 58,275.0 | +0.31% |
| 2025-09-03 | $47.76 | $47.62 | $0.14 | 23,463.0 | +0.22% |
| 2025-09-02 | $47.66 | $47.52 | $0.14 | 43,262.0 | -0.44% |
| 2025-08-29 | $47.87 | $47.81 | $0.06 | 57,860.0 | -0.07% |
| 2025-08-28 | $47.92 | $47.85 | $0.07 | 129,813.0 | -0.08% |
| 2025-08-27 | $47.94 | $47.77 | $0.17 | 38,504.0 | +0.12% |
| 2025-08-26 | $47.86 | $47.77 | $0.0885 | 31,812.0 | +0.09% |
| 2025-08-25 | $47.86 | $47.78 | $0.078 | 27,478.0 | -0.04% |
| 2025-08-22 | $47.87 | $47.70 | $0.17 | 33,084.0 | +0.46% |
| 2025-08-21 | $47.65 | $47.56 | $0.09 | 17,553.0 | -0.27% |
| 2025-08-20 | $47.76 | $47.66 | $0.098 | 28,516.0 | +0.02% |
| 2025-08-19 | $47.78 | $47.68 | $0.10 | 41,472.0 | +0.15% |
| 2025-08-18 | $47.73 | $47.62 | $0.1139 | 21,003.0 | +0.00% |
| 2025-08-15 | $47.72 | $47.62 | $0.10 | 11,998.0 | -0.06% |
| 2025-08-14 | $47.79 | $47.66 | $0.1299 | 22,810.0 | -0.22% |
| 2025-08-13 | $47.82 | $47.76 | $0.06 | 20,014.0 | +0.30% |
| 2025-08-12 | $47.68 | $47.54 | $0.14 | 35,346.0 | +0.02% |
| 2025-08-11 | $47.71 | $47.63 | $0.08 | 11,348.0 | +0.07% |
| 2025-08-08 | $47.65 | $47.59 | $0.0598 | 34,317.0 | -0.13% |
Ishares Usd Green Bond Etf 주식 (BGRN) 연도별 가격 이력
이 심층 분석에서는 Ishares Usd Green Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Usd Green Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $48.11 | $47.52 | $0.59 | 182,276.0 | +0.47% |
| 2025-08 | $47.94 | $47.52 | $0.42 | 716,710.0 | +0.64% |
| 2025-07 | $47.70 | $47.14 | $0.5596 | 524,519.0 | -0.27% |
| 2025-06 | $47.68 | $46.85 | $0.8264 | 436,435.0 | +1.06% |
| 2025-05 | $47.17 | $46.61 | $0.56 | 396,367.0 | -0.19% |
| 2025-04 | $47.49 | $46.15 | $1.34 | 603,367.0 | -0.21% |
| 2025-03 | $47.40 | $46.95 | $0.4497 | 585,287.0 | -0.25% |
| 2025-02 | $47.49 | $46.51 | $0.98 | 566,233.0 | +1.24% |
| 2025-01 | $47.08 | $46.22 | $0.8599 | 462,518.0 | +0.60% |
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.70 | $46.47 | $1.23 | 492,383.0 | -1.93% |
| 2024-11 | $47.63 | $46.86 | $0.769 | 537,734.0 | +0.74% |
| 2024-10 | $48.32 | $47.21 | $1.11 | 578,422.0 | -2.25% |
| 2024-09 | $48.54 | $47.67 | $0.87 | 400,087.0 | +0.96% |
| 2024-08 | $48.13 | $47.23 | $0.90 | 596,232.0 | +1.16% |
| 2024-07 | $47.49 | $46.23 | $1.26 | 449,450.0 | +1.70% |
| 2024-06 | $46.95 | $46.32 | $0.63 | 428,522.0 | +0.17% |
| 2024-05 | $46.66 | $45.78 | $0.88 | 439,999.0 | +1.18% |
| 2024-04 | $46.70 | $45.73 | $0.97 | 652,436.0 | -2.07% |
| 2024-03 | $46.99 | $46.41 | $0.5859 | 486,662.0 | +0.51% |
| 2024-02 | $47.21 | $46.34 | $0.8676 | 450,536.0 | -1.00% |
| 2024-01 | $47.25 | $46.50 | $0.7472 | 553,605.0 | -0.23% |
Ishares Usd Green Bond Etf 주식 (BGRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.36 | $45.81 | $1.55 | 570,781.0 | +2.58% |
| 2023-11 | $46.17 | $44.36 | $1.81 | 448,113.0 | +3.62% |
| 2023-10 | $44.99 | $44.18 | $0.81 | 410,589.0 | -1.55% |
| 2023-09 | $45.90 | $44.85 | $1.05 | 324,214.0 | -2.06% |
| 2023-08 | $46.28 | $45.10 | $1.18 | 502,556.0 | -0.99% |
| 2023-07 | $46.77 | $45.81 | $0.9599 | 362,382.0 | +0.01% |
| 2023-06 | $46.77 | $46.21 | $0.56 | 385,572.0 | -0.35% |
| 2023-05 | $47.38 | $46.22 | $1.16 | 465,721.0 | -1.39% |
| 2023-04 | $47.49 | $46.77 | $0.7143 | 373,950.0 | +0.57% |
| 2023-03 | $47.47 | $45.73 | $1.74 | 470,196.0 | +2.06% |
| 2023-02 | $48.07 | $46.06 | $2.01 | 534,794.0 | -2.47% |
| 2023-01 | $47.50 | $46.10 | $1.40 | 628,145.0 | +2.93% |
0.32%
0.49%
자본화:
|
볼륨(24시간):