Stockscreener 앱 받기
107.30
0.05%
0.05
시간 외 거래:
107.35
0.05
+0.05%
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $107.3 | $107.2 | $0.1279 | 106,880.0 | +0.05% |
| 2025-11-03 | $107.2 | $107.1 | $0.1075 | 121,476.0 | -0.31% |
| 2025-10-31 | $107.7 | $107.5 | $0.1157 | 95,121.0 | +0.02% |
| 2025-10-30 | $107.6 | $107.4 | $0.175 | 299,248.0 | -0.03% |
| 2025-10-29 | $108.0 | $107.6 | $0.44 | 105,774.0 | -0.33% |
| 2025-10-28 | $108.0 | $107.9 | $0.1349 | 68,801.0 | +0.03% |
| 2025-10-27 | $107.9 | $107.8 | $0.1313 | 93,852.0 | +0.00% |
| 2025-10-24 | $108.0 | $107.9 | $0.085 | 60,682.0 | +0.04% |
| 2025-10-23 | $108.0 | $107.9 | $0.115 | 106,552.0 | -0.12% |
| 2025-10-22 | $108.0 | $107.9 | $0.09 | 65,825.0 | +0.02% |
| 2025-10-21 | $108.1 | $108.0 | $0.08 | 123,693.0 | +0.05% |
| 2025-10-20 | $107.9 | $107.9 | $0.075 | 109,011.0 | +0.07% |
| 2025-10-17 | $108.0 | $107.8 | $0.15 | 74,167.0 | -0.06% |
| 2025-10-16 | $108.0 | $107.6 | $0.37 | 286,822.0 | +0.23% |
| 2025-10-15 | $107.8 | $107.7 | $0.1592 | 74,612.0 | -0.05% |
| 2025-10-14 | $107.8 | $107.6 | $0.22 | 89,566.0 | +0.05% |
| 2025-10-13 | $107.7 | $107.5 | $0.205 | 205,916.0 | +0.18% |
| 2025-10-10 | $107.6 | $107.3 | $0.2342 | 82,363.0 | +0.27% |
| 2025-10-09 | $107.2 | $107.2 | $0.0529 | 64,977.0 | -0.07% |
| 2025-10-08 | $107.4 | $107.3 | $0.135 | 67,899.0 | -0.04% |
| 2025-10-07 | $107.4 | $107.2 | $0.16 | 87,971.0 | +0.14% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 연도별 가격 이력
이 심층 분석에서는 iShares Intermediate Government/Credit Bond ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares Intermediate Government/Credit Bond ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $107.3 | $107.1 | $0.2054 | 335,236.0 | -0.27% |
| 2025-10 | $108.1 | $107.2 | $0.89 | 2,777,131.0 | +0.14% |
| 2025-09 | $108.0 | $106.7 | $1.24 | 4,266,835.0 | +0.12% |
| 2025-08 | $107.3 | $106.5 | $0.77 | 2,512,335.0 | +0.87% |
| 2025-07 | $106.5 | $105.8 | $0.77 | 3,046,946.0 | -0.38% |
| 2025-06 | $106.8 | $105.3 | $1.58 | 1,653,331.0 | +0.75% |
| 2025-05 | $106.5 | $105.0 | $1.41 | 2,676,541.0 | -0.53% |
| 2025-04 | $107.0 | $104.4 | $2.56 | 3,478,046.0 | +0.52% |
| 2025-03 | $106.1 | $105.2 | $0.92 | 3,169,528.0 | +0.11% |
| 2025-02 | $105.9 | $104.0 | $1.89 | 1,943,787.0 | +1.13% |
| 2025-01 | $104.8 | $103.5 | $1.40 | 4,031,912.0 | +0.47% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.5 | $103.8 | $1.78 | 3,273,938.0 | -1.12% |
| 2024-11 | $105.5 | $104.2 | $1.33 | 4,314,981.0 | +0.36% |
| 2024-10 | $107.2 | $104.9 | $2.27 | 3,227,316.0 | -1.90% |
| 2024-09 | $107.5 | $106.2 | $1.31 | 3,271,004.0 | +0.75% |
| 2024-08 | $106.7 | $105.2 | $1.48 | 3,477,713.0 | +0.85% |
| 2024-07 | $105.4 | $103.1 | $2.29 | 2,192,296.0 | +1.61% |
| 2024-06 | $104.1 | $103.0 | $1.10 | 3,396,629.0 | +0.48% |
| 2024-05 | $103.6 | $102.0 | $1.54 | 3,656,526.0 | +0.94% |
| 2024-04 | $103.7 | $102.0 | $1.62 | 4,346,635.0 | -1.64% |
| 2024-03 | $104.3 | $103.2 | $1.11 | 2,430,137.0 | +0.34% |
| 2024-02 | $105.1 | $103.2 | $1.89 | 2,939,754.0 | -1.28% |
| 2024-01 | $109.5 | $104.0 | $5.47 | 6,871,213.0 | +0.20% |
iShares Intermediate Government/Credit Bond ETF 주식 (GVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.0 | $102.5 | $2.52 | 5,079,848.0 | +1.65% |
| 2023-11 | $103.3 | $100.3 | $2.98 | 7,158,223.0 | +2.51% |
| 2023-10 | $101.3 | $96.06 | $5.26 | 3,248,513.0 | -0.78% |
| 2023-09 | $102.6 | $100.9 | $1.75 | 3,103,178.0 | -1.36% |
| 2023-08 | $103.0 | $101.6 | $1.46 | 5,204,393.0 | -0.09% |
| 2023-07 | $103.6 | $101.6 | $2.01 | 3,270,737.0 | -0.08% |
| 2023-06 | $104.0 | $102.1 | $1.94 | 2,407,073.0 | -0.97% |
| 2023-05 | $105.6 | $103.0 | $2.61 | 1,919,044.0 | -0.92% |
| 2023-04 | $105.5 | $103.8 | $1.62 | 4,728,979.0 | +0.36% |
| 2023-03 | $105.3 | $101.5 | $3.84 | 2,121,573.0 | +2.16% |
| 2023-02 | $105.1 | $102.1 | $2.97 | 3,500,108.0 | -1.78% |
| 2023-01 | $104.9 | $102.6 | $2.30 | 5,552,389.0 | +1.63% |
0.30%
자본화:
|
볼륨(24시간):