Stockscreener 앱 받기
50.41
0.07%
0.0335
시간 외 거래:
50.42
0.0102
+0.02%
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $50.48 | $50.23 | $0.25 | 65,650.0 | +0.07% |
| 2026-03-18 | $50.56 | $50.38 | $0.1814 | 33,261.0 | -0.43% |
| 2026-03-17 | $50.63 | $50.58 | $0.05 | 29,001.0 | +0.25% |
| 2026-03-16 | $50.49 | $50.38 | $0.11 | 43,166.0 | +0.43% |
| 2026-03-13 | $50.44 | $50.23 | $0.2011 | 136,401.0 | -0.21% |
| 2026-03-12 | $50.47 | $50.31 | $0.16 | 130,655.0 | -0.47% |
| 2026-03-11 | $50.73 | $50.56 | $0.165 | 55,211.0 | -0.44% |
| 2026-03-10 | $50.96 | $50.80 | $0.16 | 55,321.0 | -0.29% |
| 2026-03-09 | $50.98 | $50.70 | $0.285 | 51,684.0 | +0.28% |
| 2026-03-06 | $50.91 | $50.72 | $0.1861 | 81,714.0 | -0.21% |
| 2026-03-05 | $50.96 | $50.89 | $0.07 | 36,748.0 | -0.32% |
| 2026-03-04 | $51.14 | $51.07 | $0.07 | 78,331.0 | -0.14% |
| 2026-03-03 | $51.21 | $50.99 | $0.2183 | 89,489.0 | -0.18% |
| 2026-03-02 | $51.31 | $51.19 | $0.12 | 78,527.0 | -0.78% |
| 2026-02-27 | $51.68 | $51.60 | $0.0845 | 99,556.0 | +0.26% |
| 2026-02-26 | $51.53 | $51.47 | $0.0597 | 52,864.0 | +0.16% |
| 2026-02-25 | $51.48 | $51.42 | $0.0601 | 52,539.0 | -0.05% |
| 2026-02-24 | $51.50 | $51.44 | $0.06 | 56,094.0 | -0.02% |
| 2026-02-23 | $51.52 | $51.39 | $0.125 | 47,878.0 | +0.20% |
| 2026-02-20 | $51.39 | $51.32 | $0.07 | 51,830.0 | -0.01% |
| 2026-02-19 | $51.40 | $51.31 | $0.09 | 49,858.0 | -0.02% |
| 2026-02-18 | $51.42 | $51.34 | $0.085 | 62,476.0 | -0.10% |
Ishares Total Return Active Etf 주식 (BRTR) 연도별 가격 이력
이 심층 분석에서는 Ishares Total Return Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Total Return Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $51.31 | $50.23 | $1.08 | 1,030,809.0 | -2.42% |
| 2026-02 | $51.68 | $50.69 | $0.9945 | 1,208,797.0 | +1.21% |
| 2026-01 | $51.09 | $50.71 | $0.3814 | 1,319,534.0 | +0.53% |
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.05 | $50.66 | $0.39 | 4,617,598.0 | -0.87% |
| 2025-11 | $51.38 | $50.83 | $0.55 | 1,543,968.0 | +0.21% |
| 2025-10 | $51.61 | $50.81 | $0.80 | 1,409,745.0 | +0.45% |
| 2025-09 | $51.42 | $50.31 | $1.11 | 1,810,093.0 | +0.58% |
| 2025-08 | $50.73 | $50.08 | $0.6499 | 541,226.0 | +1.02% |
| 2025-07 | $50.29 | $49.60 | $0.69 | 1,209,830.0 | -0.69% |
| 2025-06 | $50.56 | $49.42 | $1.14 | 654,052.0 | +1.50% |
| 2025-05 | $50.01 | $49.14 | $0.8721 | 727,622.0 | -0.56% |
| 2025-04 | $50.68 | $48.59 | $2.09 | 997,796.0 | -0.58% |
| 2025-03 | $50.52 | $49.95 | $0.5734 | 396,140.0 | -0.37% |
| 2025-02 | $50.59 | $49.27 | $1.33 | 901,173.0 | +1.68% |
| 2025-01 | $49.85 | $48.77 | $1.08 | 401,996.0 | +0.79% |
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.24 | $49.11 | $2.13 | 676,217.0 | -3.14% |
| 2024-11 | $51.03 | $50.00 | $1.03 | 244,969.0 | +0.82% |
| 2024-10 | $52.14 | $50.43 | $1.71 | 175,542.0 | -3.12% |
| 2024-09 | $52.60 | $51.71 | $0.8948 | 438,722.0 | +0.92% |
| 2024-08 | $52.10 | $51.09 | $1.02 | 211,041.0 | +1.11% |
| 2024-07 | $51.20 | $49.64 | $1.56 | 199,896.0 | +1.97% |
| 2024-06 | $50.59 | $49.79 | $0.8007 | 113,824.0 | +0.51% |
| 2024-05 | $50.26 | $49.11 | $1.15 | 184,826.0 | +1.34% |
| 2024-04 | $50.36 | $49.08 | $1.28 | 146,374.0 | -2.77% |
| 2024-03 | $50.80 | $50.07 | $0.7295 | 95,121.0 | +0.60% |
| 2024-02 | $51.42 | $50.01 | $1.41 | 286,172.0 | -1.64% |
| 2024-01 | $51.29 | $50.50 | $0.79 | 170,538.0 | -0.44% |
0.14%
0.24%
자본화:
|
볼륨(24시간):