Stockscreener 앱 받기
46.36
0.37%
0.17
시간 외 거래:
46.32
-0.04
-0.09%
iShares US & Intl High Yield Corp Bond ETF 주식 (GHYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $46.47 | $46.31 | $0.1635 | 21,462.0 | +0.37% |
| 2025-09-04 | $46.23 | $46.10 | $0.13 | 195,004.0 | +0.15% |
| 2025-09-03 | $46.15 | $46.04 | $0.1079 | 34,969.0 | +0.20% |
| 2025-09-02 | $46.08 | $45.97 | $0.11 | 59,574.0 | -0.82% |
| 2025-08-29 | $46.46 | $46.39 | $0.07 | 3,262.0 | -0.04% |
| 2025-08-28 | $46.45 | $46.36 | $0.0944 | 4,546.0 | +0.11% |
| 2025-08-27 | $46.46 | $46.31 | $0.1475 | 9,440.0 | +0.16% |
| 2025-08-26 | $46.33 | $46.26 | $0.07 | 19,936.0 | +0.10% |
| 2025-08-25 | $46.40 | $46.21 | $0.19 | 27,980.0 | -0.32% |
| 2025-08-22 | $46.44 | $46.06 | $0.3836 | 7,370.0 | +0.78% |
| 2025-08-21 | $46.07 | $46.00 | $0.07 | 4,419.0 | -0.24% |
| 2025-08-20 | $46.19 | $46.13 | $0.06 | 6,391.0 | -0.18% |
| 2025-08-19 | $46.31 | $46.21 | $0.10 | 32,695.0 | -0.03% |
| 2025-08-18 | $46.28 | $46.21 | $0.07 | 5,667.0 | +0.08% |
| 2025-08-15 | $46.29 | $46.09 | $0.20 | 8,627.0 | -0.03% |
| 2025-08-14 | $46.37 | $46.19 | $0.1812 | 5,730.0 | -0.16% |
| 2025-08-13 | $46.34 | $46.22 | $0.12 | 10,789.0 | +0.21% |
| 2025-08-12 | $46.35 | $46.08 | $0.2672 | 27,248.0 | +0.39% |
| 2025-08-11 | $46.29 | $45.99 | $0.30 | 30,931.0 | -0.05% |
| 2025-08-08 | $46.12 | $46.06 | $0.06 | 11,957.0 | +0.04% |
iShares US & Intl High Yield Corp Bond ETF 주식 (GHYG) 연도별 가격 이력
이 심층 분석에서는 iShares US & Intl High Yield Corp Bond ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHYG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares US & Intl High Yield Corp Bond ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares US & Intl High Yield Corp Bond ETF 주식 (GHYG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $46.47 | $45.97 | $0.5035 | 332,471.0 | -0.11% |
| 2025-08 | $46.46 | $45.73 | $0.73 | 283,378.0 | +0.80% |
| 2025-07 | $46.43 | $45.81 | $0.6193 | 331,883.0 | -0.58% |
| 2025-06 | $46.36 | $45.19 | $1.17 | 558,108.0 | +1.99% |
| 2025-05 | $45.41 | $44.68 | $0.7305 | 756,695.0 | +0.81% |
| 2025-04 | $45.21 | $42.22 | $2.99 | 885,940.0 | +1.07% |
| 2025-03 | $45.01 | $44.32 | $0.69 | 564,544.0 | -0.74% |
| 2025-02 | $44.99 | $44.20 | $0.7899 | 312,196.0 | +0.63% |
| 2025-01 | $44.76 | $43.70 | $1.06 | 194,455.0 | +1.24% |
iShares US & Intl High Yield Corp Bond ETF 주식 (GHYG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.99 | $43.84 | $1.15 | 183,871.0 | -1.84% |
| 2024-11 | $45.04 | $44.52 | $0.52 | 268,541.0 | +0.11% |
| 2024-10 | $45.55 | $44.76 | $0.79 | 267,957.0 | -1.83% |
| 2024-09 | $45.88 | $44.65 | $1.23 | 232,727.0 | +1.26% |
| 2024-08 | $45.41 | $43.67 | $1.74 | 281,795.0 | +1.47% |
| 2024-07 | $44.56 | $43.54 | $1.02 | 212,497.0 | +1.94% |
| 2024-06 | $44.04 | $43.58 | $0.4658 | 349,806.0 | -0.59% |
| 2024-05 | $44.05 | $43.06 | $0.99 | 143,881.0 | +1.47% |
| 2024-04 | $43.90 | $42.92 | $0.9735 | 192,224.0 | -1.85% |
| 2024-03 | $44.35 | $43.66 | $0.69 | 257,220.0 | +0.62% |
| 2024-02 | $44.09 | $43.32 | $0.77 | 270,036.0 | -0.39% |
| 2024-01 | $44.35 | $43.63 | $0.7213 | 238,465.0 | -0.42% |
iShares US & Intl High Yield Corp Bond ETF 주식 (GHYG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.60 | $42.67 | $1.93 | 590,041.0 | +3.04% |
| 2023-11 | $43.20 | $40.79 | $2.41 | 533,517.0 | +4.60% |
| 2023-10 | $41.41 | $40.54 | $0.87 | 634,421.0 | -1.14% |
| 2023-09 | $42.46 | $41.21 | $1.25 | 368,427.0 | -2.40% |
| 2023-08 | $42.82 | $41.95 | $0.865 | 292,890.0 | -0.85% |
| 2023-07 | $43.12 | $41.69 | $1.43 | 272,504.0 | +1.00% |
| 2023-06 | $42.54 | $41.62 | $0.92 | 843,072.0 | +1.33% |
| 2023-05 | $42.55 | $41.60 | $0.95 | 414,840.0 | -2.01% |
| 2023-04 | $42.90 | $42.09 | $0.81 | 452,140.0 | -0.09% |
| 2023-03 | $42.84 | $40.93 | $1.90 | 744,216.0 | +2.20% |
| 2023-02 | $43.76 | $41.45 | $2.31 | 1,958,590.0 | -2.67% |
| 2023-01 | $43.25 | $41.34 | $1.91 | 450,735.0 | +3.99% |
0.32%
0.49%
자본화:
|
볼륨(24시간):