Stockscreener 앱 받기
50.57
0.42%
0.2119
시간 외 거래:
50.57
0.0012
+0.00%
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $50.58 | $50.52 | $0.059 | 21,975.0 | +0.42% |
| 2025-08-12 | $50.37 | $50.28 | $0.09 | 18,459.0 | -0.01% |
| 2025-08-11 | $50.41 | $50.33 | $0.08 | 27,580.0 | +0.07% |
| 2025-08-08 | $50.40 | $50.31 | $0.085 | 14,856.0 | -0.25% |
| 2025-08-07 | $50.52 | $50.42 | $0.10 | 29,732.0 | -0.05% |
| 2025-08-06 | $50.50 | $50.31 | $0.19 | 28,636.0 | -0.08% |
| 2025-08-05 | $50.52 | $50.45 | $0.071 | 16,495.0 | +0.12% |
| 2025-08-04 | $50.47 | $50.31 | $0.16 | 73,548.0 | +0.44% |
| 2025-08-01 | $50.25 | $50.08 | $0.1699 | 25,901.0 | +0.10% |
| 2025-07-31 | $50.28 | $50.18 | $0.0951 | 13,215.0 | -0.01% |
| 2025-07-30 | $50.25 | $50.16 | $0.09 | 21,943.0 | -0.16% |
| 2025-07-29 | $50.28 | $50.11 | $0.17 | 15,372.0 | +0.36% |
| 2025-07-28 | $50.10 | $50.05 | $0.05 | 30,265.0 | -0.08% |
| 2025-07-25 | $50.15 | $50.04 | $0.11 | 48,774.0 | +0.14% |
| 2025-07-24 | $50.10 | $49.97 | $0.13 | 28,847.0 | -0.08% |
| 2025-07-23 | $50.12 | $50.10 | $0.02 | 5,985.0 | -0.08% |
| 2025-07-22 | $50.17 | $50.08 | $0.09 | 32,251.0 | +0.14% |
| 2025-07-21 | $50.12 | $50.02 | $0.105 | 19,827.0 | +0.26% |
| 2025-07-18 | $49.96 | $49.91 | $0.05 | 20,328.0 | +0.13% |
| 2025-07-17 | $49.93 | $49.86 | $0.067 | 11,744.0 | +0.32% |
| 2025-07-16 | $49.91 | $49.60 | $0.3099 | 106,618.0 | -0.16% |
| 2025-07-15 | $50.06 | $49.77 | $0.2853 | 35,724.0 | -0.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $50.58 | $50.08 | $0.4989 | 279,157.0 | +0.76% |
| 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% |
Ishares Total Return Active Etf 주식 (BRTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.57 | $51.08 | $0.495 | 324,587.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):