Stockscreener 앱 받기
22.59
0.36%
0.08
시장 영업 전:
22.56
-0.03
-0.13%
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $22.62 | $22.53 | $0.09 | 454,759.0 | +0.36% |
| 2025-12-12 | $22.54 | $22.48 | $0.06 | 191,058.0 | -0.09% |
| 2025-12-11 | $22.61 | $22.53 | $0.0799 | 716,460.0 | +0.09% |
| 2025-12-10 | $22.55 | $22.39 | $0.1599 | 821,091.0 | +0.45% |
| 2025-12-09 | $22.46 | $22.38 | $0.08 | 425,381.0 | -0.13% |
| 2025-12-08 | $22.55 | $22.40 | $0.1463 | 264,593.0 | -0.31% |
| 2025-12-05 | $22.61 | $22.46 | $0.145 | 1,464,286.0 | +0.13% |
| 2025-12-04 | $22.58 | $22.48 | $0.10 | 218,771.0 | -0.31% |
| 2025-12-03 | $22.58 | $22.41 | $0.17 | 483,504.0 | +0.40% |
| 2025-12-02 | $22.54 | $22.41 | $0.13 | 248,114.0 | +0.09% |
| 2025-12-01 | $22.55 | $22.42 | $0.13 | 985,830.0 | -0.53% |
| 2025-11-28 | $22.57 | $22.45 | $0.1161 | 114,521.0 | +0.13% |
| 2025-11-26 | $22.58 | $22.45 | $0.13 | 523,124.0 | +0.04% |
| 2025-11-25 | $22.55 | $22.45 | $0.105 | 183,501.0 | +0.54% |
| 2025-11-24 | $22.45 | $22.37 | $0.0749 | 237,316.0 | +0.13% |
| 2025-11-21 | $22.46 | $22.36 | $0.105 | 301,701.0 | +0.22% |
| 2025-11-20 | $22.40 | $22.32 | $0.08 | 366,369.0 | -0.22% |
| 2025-11-19 | $22.54 | $22.36 | $0.185 | 136,165.0 | -0.58% |
| 2025-11-18 | $22.65 | $22.50 | $0.15 | 268,454.0 | -0.35% |
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 연도별 가격 이력
이 심층 분석에서는 Spdr Bloomberg International Treasury Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BWX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Bloomberg International Treasury Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.62 | $22.38 | $0.24 | 6,728,606.0 | +0.13% |
| 2025-11 | $22.83 | $22.32 | $0.5099 | 5,542,455.0 | -0.75% |
| 2025-10 | $23.08 | $22.55 | $0.5301 | 9,435,413.0 | -1.17% |
| 2025-09 | $23.42 | $22.73 | $0.69 | 7,175,050.0 | +0.02% |
| 2025-08 | $23.13 | $22.72 | $0.4056 | 10,357,670.0 | +1.84% |
| 2025-07 | $23.55 | $22.58 | $0.97 | 15,036,533.0 | -3.87% |
| 2025-06 | $23.52 | $22.86 | $0.6564 | 20,638,547.0 | +2.40% |
| 2025-05 | $23.16 | $22.30 | $0.86 | 21,151,775.0 | -0.61% |
| 2025-04 | $23.23 | $21.81 | $1.42 | 27,971,560.0 | +5.58% |
| 2025-03 | $22.08 | $21.61 | $0.47 | 6,933,285.0 | +0.88% |
| 2025-02 | $21.91 | $21.16 | $0.7499 | 4,618,583.0 | +1.21% |
| 2025-01 | $21.65 | $20.89 | $0.76 | 12,149,231.0 | +0.09% |
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.29 | $21.39 | $0.905 | 10,162,334.0 | -3.33% |
| 2024-11 | $22.31 | $21.59 | $0.72 | 5,264,547.0 | +0.05% |
| 2024-10 | $23.35 | $22.01 | $1.34 | 8,627,908.0 | -5.01% |
| 2024-09 | $23.52 | $22.76 | $0.755 | 5,015,737.0 | +2.19% |
| 2024-08 | $23.20 | $22.16 | $1.04 | 10,307,058.0 | +2.88% |
| 2024-07 | $22.24 | $21.28 | $0.9587 | 7,321,634.0 | +3.69% |
| 2024-06 | $21.90 | $21.39 | $0.51 | 5,314,073.0 | -1.11% |
| 2024-05 | $22.06 | $21.41 | $0.655 | 5,241,224.0 | +1.26% |
| 2024-04 | $22.27 | $21.39 | $0.88 | 4,855,599.0 | -3.78% |
| 2024-03 | $22.76 | $22.07 | $0.685 | 4,130,260.0 | +0.23% |
| 2024-02 | $22.64 | $21.89 | $0.745 | 4,132,380.0 | -1.25% |
| 2024-01 | $23.17 | $22.25 | $0.915 | 14,606,259.0 | -3.06% |
Spdr Bloomberg International Treasury Bond Etf 주식 (BWX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.43 | $22.09 | $1.34 | 20,897,523.0 | +4.65% |
| 2023-11 | $22.46 | $20.85 | $1.61 | 17,569,460.0 | +5.93% |
| 2023-10 | $21.43 | $20.82 | $0.6058 | 6,387,115.0 | -1.55% |
| 2023-09 | $22.20 | $21.04 | $1.17 | 7,589,973.0 | -4.15% |
| 2023-08 | $22.56 | $21.82 | $0.7357 | 8,621,312.0 | -2.55% |
| 2023-07 | $23.32 | $22.12 | $1.20 | 7,929,773.0 | +0.84% |
| 2023-06 | $22.77 | $22.32 | $0.45 | 4,347,218.0 | +0.67% |
| 2023-05 | $23.29 | $22.18 | $1.11 | 6,408,898.0 | -2.74% |
| 2023-04 | $23.50 | $22.70 | $0.7971 | 11,194,033.0 | -0.39% |
| 2023-03 | $23.38 | $21.89 | $1.49 | 8,559,802.0 | +4.57% |
| 2023-02 | $23.72 | $22.02 | $1.70 | 5,901,190.0 | -4.82% |
| 2023-01 | $23.69 | $22.25 | $1.44 | 17,899,622.0 | +3.57% |
0.38%
0.49%
자본화:
|
볼륨(24시간):