Stockscreener 앱 받기
46.95
0.27%
-0.12
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $47.07 | $46.94 | $0.1291 | 50,429.0 | -0.25% |
| 2025-05-07 | $47.11 | $47.01 | $0.0921 | 255,483.0 | +0.26% |
| 2025-05-06 | $46.96 | $46.81 | $0.1499 | 644,989.0 | +0.17% |
| 2025-05-05 | $46.93 | $46.79 | $0.14 | 339,266.0 | -0.19% |
| 2025-05-02 | $47.05 | $46.90 | $0.1481 | 242,889.0 | -0.38% |
| 2025-05-01 | $47.36 | $47.09 | $0.265 | 963,623.0 | -0.65% |
| 2025-04-30 | $47.52 | $47.40 | $0.12 | 213,564.0 | -0.06% |
| 2025-04-29 | $47.49 | $47.33 | $0.1574 | 156,358.0 | +0.21% |
| 2025-04-28 | $47.40 | $47.21 | $0.1855 | 245,207.0 | +0.25% |
| 2025-04-25 | $47.26 | $47.15 | $0.11 | 215,721.0 | +0.38% |
| 2025-04-24 | $47.09 | $46.98 | $0.1081 | 148,388.0 | +0.56% |
| 2025-04-23 | $47.20 | $46.80 | $0.40 | 337,515.0 | +0.24% |
| 2025-04-22 | $46.83 | $46.71 | $0.1199 | 342,871.0 | +0.11% |
| 2025-04-21 | $46.90 | $46.66 | $0.2412 | 334,082.0 | -0.55% |
| 2025-04-17 | $47.04 | $46.90 | $0.1395 | 472,467.0 | -0.23% |
| 2025-04-16 | $47.07 | $46.86 | $0.21 | 282,575.0 | +0.30% |
| 2025-04-15 | $46.98 | $46.78 | $0.205 | 200,135.0 | +0.19% |
| 2025-04-14 | $46.84 | $46.65 | $0.1934 | 233,119.0 | +0.58% |
| 2025-04-11 | $46.62 | $46.14 | $0.48 | 288,282.0 | -0.17% |
| 2025-04-10 | $46.93 | $46.59 | $0.34 | 324,607.0 | -0.83% |
| 2025-04-09 | $47.00 | $46.34 | $0.66 | 838,885.0 | +0.36% |
| 2025-04-08 | $47.19 | $46.80 | $0.385 | 477,835.0 | -0.59% |
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Aware U S Aggregate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAGG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Aware U S Aggregate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $47.36 | $46.79 | $0.57 | 2,496,679.0 | -1.05% |
| 2025-04 | $48.03 | $46.14 | $1.89 | 7,042,094.0 | -0.06% |
| 2025-03 | $47.57 | $47.01 | $0.56 | 10,504,641.0 | -0.21% |
| 2025-02 | $47.62 | $46.34 | $1.27 | 7,104,145.0 | +1.82% |
| 2025-01 | $46.85 | $45.89 | $0.96 | 5,622,813.0 | +0.62% |
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.68 | $46.25 | $1.43 | 7,111,925.0 | -2.21% |
| 2024-11 | $47.59 | $46.65 | $0.94 | 6,304,463.0 | +0.76% |
| 2024-10 | $48.69 | $47.06 | $1.63 | 6,833,326.0 | -2.86% |
| 2024-09 | $48.95 | $48.09 | $0.8599 | 5,299,187.0 | +1.04% |
| 2024-08 | $48.41 | $47.49 | $0.92 | 5,243,471.0 | +1.11% |
| 2024-07 | $47.56 | $46.16 | $1.40 | 5,064,623.0 | +2.04% |
| 2024-06 | $47.06 | $46.27 | $0.795 | 13,636,982.0 | +0.54% |
| 2024-05 | $46.72 | $45.64 | $1.08 | 5,045,564.0 | +1.38% |
| 2024-04 | $46.74 | $45.55 | $1.19 | 5,166,298.0 | -2.83% |
| 2024-03 | $47.31 | $46.53 | $0.785 | 5,987,011.0 | +0.51% |
| 2024-02 | $47.88 | $46.50 | $1.38 | 5,764,626.0 | -1.68% |
| 2024-01 | $47.77 | $46.99 | $0.78 | 7,198,991.0 | -0.25% |
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.96 | $46.15 | $1.81 | 7,139,044.0 | +3.07% |
| 2023-11 | $46.52 | $44.42 | $2.10 | 4,949,607.0 | +4.16% |
| 2023-10 | $45.30 | $44.07 | $1.23 | 7,471,184.0 | -1.83% |
| 2023-09 | $46.50 | $45.03 | $1.47 | 9,832,452.0 | -2.83% |
| 2023-08 | $46.83 | $45.76 | $1.07 | 5,551,289.0 | -0.87% |
| 2023-07 | $47.45 | $46.38 | $1.07 | 6,229,245.0 | -0.30% |
| 2023-06 | $47.60 | $46.96 | $0.6412 | 7,139,683.0 | -0.76% |
| 2023-05 | $48.39 | $46.85 | $1.54 | 4,278,869.0 | -1.39% |
| 2023-04 | $48.56 | $47.56 | $1.00 | 4,323,774.0 | +0.29% |
| 2023-03 | $48.43 | $46.30 | $2.13 | 11,962,611.0 | +2.47% |
| 2023-02 | $48.73 | $46.71 | $2.02 | 4,179,616.0 | -2.92% |
| 2023-01 | $48.62 | $46.94 | $1.68 | 7,482,742.0 | +3.36% |
0.82%
자본화:
|
볼륨(24시간):