Stockscreener 앱 받기
43.73
0.21%
-0.09
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $43.98 | $43.70 | $0.28 | 14,484.0 | -0.21% |
| 2025-08-07 | $44.00 | $43.80 | $0.2046 | 10,765.0 | -0.15% |
| 2025-08-06 | $43.97 | $43.78 | $0.19 | 7,364.0 | +0.14% |
| 2025-08-05 | $43.90 | $43.76 | $0.145 | 13,723.0 | +0.09% |
| 2025-08-04 | $43.80 | $43.73 | $0.07 | 39,054.0 | +0.10% |
| 2025-08-01 | $43.78 | $43.45 | $0.33 | 27,582.0 | +0.47% |
| 2025-07-31 | $43.68 | $43.54 | $0.1371 | 30,602.0 | +0.10% |
| 2025-07-30 | $43.69 | $43.48 | $0.21 | 3,712.0 | -0.26% |
| 2025-07-29 | $43.71 | $43.18 | $0.5275 | 12,243.0 | +0.35% |
| 2025-07-28 | $43.53 | $43.35 | $0.1772 | 12,274.0 | -0.21% |
| 2025-07-25 | $43.60 | $43.42 | $0.1788 | 10,987.0 | +0.20% |
| 2025-07-24 | $43.53 | $43.40 | $0.1284 | 8,272.0 | -0.15% |
| 2025-07-23 | $43.53 | $43.48 | $0.055 | 1,175.0 | -0.19% |
| 2025-07-22 | $43.85 | $43.53 | $0.32 | 11,047.0 | +0.15% |
| 2025-07-21 | $43.67 | $43.48 | $0.1949 | 7,712.0 | +0.54% |
| 2025-07-18 | $43.49 | $43.27 | $0.2191 | 15,665.0 | -0.07% |
| 2025-07-17 | $43.49 | $43.24 | $0.25 | 22,570.0 | +0.09% |
| 2025-07-16 | $43.41 | $43.20 | $0.2142 | 16,359.0 | +0.22% |
| 2025-07-15 | $43.42 | $43.21 | $0.21 | 11,923.0 | -0.25% |
| 2025-07-14 | $43.45 | $43.27 | $0.1826 | 8,798.0 | -0.09% |
Ishares Gnma Bond Etf 주식 (GNMA) 연도별 가격 이력
이 심층 분석에서는 Ishares Gnma Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Gnma Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $44.00 | $43.45 | $0.55 | 127,456.0 | +0.45% |
| 2025-07 | $43.94 | $43.18 | $0.7615 | 748,215.0 | -0.93% |
| 2025-06 | $43.99 | $42.97 | $1.02 | 430,731.0 | +1.31% |
| 2025-05 | $44.02 | $42.72 | $1.30 | 840,829.0 | -1.23% |
| 2025-04 | $44.57 | $42.55 | $2.02 | 765,208.0 | +0.05% |
| 2025-03 | $44.01 | $43.34 | $0.67 | 548,561.0 | -0.32% |
| 2025-02 | $44.07 | $42.61 | $1.46 | 532,309.0 | +1.97% |
| 2025-01 | $43.57 | $42.00 | $1.57 | 1,227,892.0 | +0.61% |
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.32 | $42.23 | $2.09 | 671,446.0 | -2.23% |
| 2024-11 | $43.93 | $42.73 | $1.20 | 889,436.0 | +1.04% |
| 2024-10 | $44.82 | $43.26 | $1.56 | 568,644.0 | -2.95% |
| 2024-09 | $45.26 | $44.01 | $1.25 | 467,850.0 | +0.43% |
| 2024-08 | $45.69 | $43.72 | $1.97 | 423,512.0 | +1.36% |
| 2024-07 | $44.00 | $42.61 | $1.39 | 364,772.0 | +2.16% |
| 2024-06 | $43.50 | $42.64 | $0.8627 | 403,025.0 | +0.78% |
| 2024-05 | $43.35 | $42.05 | $1.30 | 376,152.0 | +1.39% |
| 2024-04 | $44.19 | $41.91 | $2.28 | 1,225,964.0 | -2.86% |
| 2024-03 | $43.75 | $42.81 | $0.94 | 2,083,016.0 | +0.46% |
| 2024-02 | $44.23 | $42.83 | $1.40 | 1,136,711.0 | -1.93% |
| 2024-01 | $44.28 | $43.36 | $0.92 | 966,129.0 | -0.47% |
Ishares Gnma Bond Etf 주식 (GNMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.41 | $42.67 | $1.74 | 3,657,076.0 | +3.24% |
| 2023-11 | $43.00 | $40.82 | $2.18 | 1,313,695.0 | +4.95% |
| 2023-10 | $41.71 | $40.33 | $1.38 | 2,768,993.0 | -2.25% |
| 2023-09 | $43.11 | $41.54 | $1.57 | 724,216.0 | -3.40% |
| 2023-08 | $43.73 | $42.35 | $1.38 | 1,574,332.0 | -1.03% |
| 2023-07 | $44.04 | $43.05 | $0.99 | 1,354,103.0 | -0.32% |
| 2023-06 | $44.22 | $43.63 | $0.59 | 1,640,983.0 | -0.49% |
| 2023-05 | $44.89 | $43.40 | $1.49 | 1,197,135.0 | -0.91% |
| 2023-04 | $45.06 | $43.95 | $1.11 | 1,420,648.0 | +0.00% |
| 2023-03 | $44.92 | $42.95 | $1.97 | 3,063,702.0 | +1.93% |
| 2023-02 | $45.38 | $43.39 | $1.99 | 1,644,331.0 | -2.85% |
| 2023-01 | $45.31 | $43.65 | $1.66 | 3,173,229.0 | +3.24% |
0.63%
0.02%
자본화:
|
볼륨(24시간):