iShares Core 1-5 Year USD Bond ETF

0BYM
🏛️ 독일 →
40.97
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 40.87 40.97 40.87 40.97 0.0M
2025-10-02 40.81 41.13 40.81 41.13 0.0M
2025-10-01 40.78 41.01 40.78 41.01 0.0M
2025-09-30 40.86 41.08 40.86 41.08 0.0M
2025-09-29 40.85 41.08 40.85 41.08 0.0M
2025-09-26 41.00 41.18 41.00 41.18 0.0M
2025-09-25 40.83 41.22 40.83 41.22 0.0M
2025-09-24 40.68 41.05 40.68 41.05 0.0M
2025-09-23 40.64 40.87 40.64 40.87 0.0M
2025-09-22 40.89 40.97 40.89 40.97 0.0M
2025-09-19 40.73 41.01 40.73 41.01 0.0M
2025-09-18 40.68 40.90 40.68 40.90 0.0M
2025-09-17 40.52 40.73 40.52 40.73 0.0M
2025-09-16 40.76 40.76 40.76 40.76 0.0M
2025-09-15 40.90 41.04 40.90 41.04 0.0M
2025-09-12 40.92 41.12 40.92 41.12 0.0M
2025-09-11 41.04 41.12 41.04 41.12 0.0M
2025-09-10 40.94 41.13 40.94 41.13 0.0M
2025-09-09 40.77 41.12 40.77 41.12 0.0M
2025-09-08 40.93 41.07 40.93 41.07 0.0M
2025-09-05 41.03 41.07 41.03 41.07 0.0M
2025-09-04 41.02 41.33 41.02 41.33 0.0M
2025-09-03 41.05 41.15 41.05 41.15 0.0M
2025-09-02 41.02 41.15 41.02 41.15 0.0M
2025-09-01 40.95 40.95 40.86 40.86 0.0M
2025-08-29 41.12 41.22 41.12 41.22 0.0M
2025-08-28 41.19 41.29 41.19 41.29 0.0M
2025-08-27 41.23 41.48 41.23 41.48 0.0M
2025-08-26 41.12 41.27 41.12 41.27 0.0M
2025-08-25 40.91 41.13 40.91 41.13 0.0M
2025-08-22 41.19 41.19 41.05 41.05 0.0M
2025-08-21 41.03 41.30 41.03 41.30 0.0M
2025-08-20 41.05 41.20 41.05 41.20 0.0M
2025-08-19 40.93 41.13 40.93 41.13 0.0M
2025-08-18 40.80 41.14 40.80 41.14 0.0M
2025-08-15 40.94 41.00 40.94 41.00 0.0M
2025-08-14 40.88 41.21 40.88 41.21 0.0M
2025-08-13 40.87 41.04 40.87 41.04 0.0M
2025-08-12 41.04 41.08 41.04 41.08 0.0M
2025-08-11 40.87 41.34 40.87 41.34 0.0M
2025-08-08 40.99 41.08 40.99 41.08 0.0M
2025-08-07 40.91 41.24 40.91 41.24 0.0M
2025-08-06 41.22 41.22 41.22 41.22 0.0M
2025-08-05 41.30 41.43 41.30 41.43 0.0M
2025-08-04 41.22 41.42 41.22 41.42 0.0M
2025-08-01 41.70 41.70 41.48 41.48 0.0M
2025-07-31 41.64 41.89 41.64 41.89 0.0M
2025-07-30 41.26 41.72 41.26 41.72 0.0M
2025-07-29 41.08 41.53 41.08 41.53 0.0M
2025-07-28 40.56 41.16 40.56 41.16 0.0M
2025-07-25 40.53 40.76 40.53 40.76 0.0M
2025-07-24 40.44 40.64 40.44 40.64 0.0M
2025-07-23 40.63 40.78 40.63 40.78 0.0M
2025-07-22 40.75 40.84 40.75 40.84 0.0M
2025-07-21 40.90 40.90 40.86 40.86 0.0M
2025-07-18 40.91 41.05 40.91 41.05 0.0M
2025-07-17 40.86 41.21 40.86 41.21 0.0M
2025-07-16 40.84 40.84 40.84 40.84 0.0M
2025-07-15 40.66 41.05 40.66 41.05 0.0M
2025-07-14 40.69 40.85 40.69 40.85 0.0M
2025-07-11 40.68 40.83 40.68 40.83 0.0M
2025-07-10 40.49 40.86 40.49 40.86 0.0M
2025-07-09 40.50 40.80 40.50 40.80 0.0M
2025-07-08 40.45 40.74 40.45 40.74 0.0M
2025-07-07 40.38 40.71 40.38 40.71 0.0M
2025-07-04 40.31 40.33 40.31 40.33 0.0M
2025-07-03 40.34 40.40 40.34 40.40 0.0M
2025-07-02 40.32 40.32 40.32 40.32 0.0M
2025-07-01 40.52 40.59 40.52 40.59 0.0M
2025-06-30 40.65 40.85 40.65 40.85 0.0M
2025-06-27 40.83 40.93 40.83 40.93 0.0M
2025-06-26 40.80 40.99 40.80 40.99 0.0M
2025-06-25 41.04 41.18 41.04 41.18 0.0M
2025-06-24 40.99 41.17 40.99 41.17 0.0M
2025-06-23 41.29 41.43 41.29 41.43 0.0M
2025-06-20 41.19 41.39 41.19 41.39 0.0M
2025-06-19 41.40 41.40 41.35 41.35 0.0M
2025-06-18 41.23 41.46 41.23 41.46 0.0M
2025-06-17 40.99 41.33 40.99 41.33 0.0M
2025-06-16 40.99 41.14 40.99 41.14 0.0M
2025-06-13 41.22 41.22 41.19 41.19 0.0M
2025-06-12 41.12 41.20 41.12 41.20 0.0M
2025-06-11 41.42 41.47 41.42 41.47 0.0M
2025-06-10 41.45 41.60 41.45 41.60 0.0M
2025-06-09 41.37 41.64 41.37 41.64 0.0M
2025-06-06 41.41 41.71 41.41 41.71 0.0M
2025-06-05 41.54 41.56 41.54 41.56 0.0M
2025-06-04 41.62 41.71 41.62 41.71 0.0M
2025-06-03 41.45 41.81 41.45 41.81 0.0M
2025-06-02 41.80 41.80 41.57 41.57 0.0M
2025-05-30 41.80 42.07 41.80 42.07 0.0M
2025-05-29 42.13 42.13 41.96 41.96 0.0M
2025-05-28 41.94 42.18 41.94 42.18 0.0M
2025-05-27 41.64 42.04 41.64 42.04 0.0M
2025-05-26 41.51 41.61 41.51 41.61 0.0M
2025-05-23 41.80 41.98 41.80 41.98 0.0M
2025-05-22 41.71 42.15 41.71 42.15 0.0M
2025-05-21 41.78 41.92 41.78 41.92 0.0M
2025-05-20 42.05 42.27 42.05 42.27 0.0M
2025-05-19 42.31 42.31 42.26 42.26 0.0M
2025-05-16 42.22 42.69 42.22 42.69 0.0M
2025-05-15 42.17 42.51 42.17 42.51 0.0M
2025-05-14 42.25 42.36 42.25 42.36 0.0M
2025-05-13 42.53 42.53 42.52 42.52 0.0M
2025-05-12 42.16 42.73 42.16 42.73 0.0M
2025-05-09 42.14 42.26 42.14 42.26 0.0M
2025-05-08 41.93 42.21 41.93 42.21 0.0M
2025-05-07 41.73 41.95 41.73 41.95 0.0M
2025-05-06 41.81 41.93 41.81 41.93 0.0M
2025-05-05 41.75 41.98 41.75 41.98 0.0M
2025-05-02 41.94 41.95 41.94 41.95 0.0M
2025-04-30 41.90 42.23 41.90 42.23 0.0M
2025-04-29 41.81 41.99 41.81 41.99 0.0M
2025-04-28 41.77 42.02 41.77 42.02 0.0M
2025-04-25 41.88 42.01 41.88 42.01 0.0M
2025-04-24 41.73 41.98 41.73 41.98 0.0M
2025-04-23 41.56 41.87 41.56 41.87 0.0M
2025-04-22 41.01 41.47 41.01 41.47 0.0M
2025-04-17 41.68 41.89 41.68 41.89 0.0M
2025-04-16 41.52 41.82 41.52 41.82 0.0M
2025-04-15 41.57 41.98 41.57 41.98 0.0M
2025-04-14 41.34 41.72 41.34 41.72 0.0M
2025-04-11 41.78 41.78 41.68 41.68 0.0M
2025-04-10 42.96 42.96 42.44 42.44 0.0M
2025-04-09 42.79 42.82 42.79 42.82 0.0M
2025-04-08 43.12 43.57 43.12 43.57 0.0M
2025-04-07 43.17 43.52 43.17 43.52 0.0M
2025-04-04 42.81 43.55 42.81 43.55 0.0M
2025-04-03 43.28 43.28 43.16 43.16 0.0M
2025-04-02 43.91 43.91 43.85 43.85 0.0M
2025-04-01 43.90 44.04 43.90 44.04 0.0M
2025-03-31 43.77 44.14 43.77 44.14 0.0M
2025-03-28 43.87 43.87 43.87 43.87 0.0M
2025-03-27 43.93 43.93 43.93 43.93 0.0M
2025-03-26 43.91 43.91 43.91 43.91 0.0M
2025-03-25 43.83 44.07 43.83 44.07 0.0M
2025-03-24 43.72 44.04 43.72 44.04 0.0M
2025-03-21 43.75 44.03 43.75 44.03 0.0M
2025-03-20 43.48 43.90 43.48 43.90 0.0M
2025-03-19 43.28 43.66 43.28 43.66 0.0M
2025-03-18 43.33 43.48 43.33 43.48 0.0M
2025-03-17 43.41 43.52 43.41 43.52 0.0M
2025-03-14 43.63 43.66 43.63 43.66 0.0M
2025-03-13 43.42 43.73 43.42 43.73 0.0M
2025-03-12 43.38 43.48 43.38 43.48 0.0M
2025-03-11 43.57 43.57 43.55 43.55 0.0M
2025-03-10 43.59 43.92 43.59 43.92 0.0M
2025-03-07 43.69 43.84 43.69 43.84 0.0M
2025-03-06 43.72 43.86 43.72 43.86 0.0M
2025-03-05 44.54 44.54 44.16 44.16 0.0M
2025-03-04 45.14 45.21 45.14 45.21 0.0M
2025-03-03 45.57 45.57 45.29 45.29 0.0M
2025-02-28 45.60 45.82 45.60 45.82 0.0M
2025-02-27 45.24 45.71 45.24 45.71 0.0M
2025-02-26 45.11 45.26 45.11 45.26 0.0M
2025-02-25 45.06 45.30 45.06 45.30 0.0M
2025-02-24 44.87 45.32 44.87 45.32 0.0M
2025-02-21 44.90 45.33 44.90 45.33 0.0M
2025-02-20 45.12 45.22 45.12 45.22 0.0M
2025-02-19 44.96 45.43 44.96 45.43 0.0M
2025-02-18 45.03 45.22 45.03 45.22 0.0M
2025-02-17 44.89 44.93 44.89 44.93 0.0M
2025-02-14 44.95 45.09 44.95 45.09 0.0M
2025-02-13 44.95 45.24 44.95 45.24 0.0M
2025-02-12 45.37 45.49 45.37 45.49 0.0M
2025-02-11 45.60 45.64 45.60 45.64 0.0M
2025-02-10 45.58 45.84 45.58 45.84 0.0M
2025-02-07 45.36 45.70 45.36 45.70 0.0M
2025-02-06 45.33 45.59 45.33 45.59 0.0M
2025-02-05 45.25 45.45 45.25 45.45 0.0M
2025-02-04 45.62 45.62 45.54 45.54 0.0M
2025-02-03 46.02 46.02 45.79 45.79 0.0M
2025-01-31 45.39 45.62 45.39 45.62 0.0M
2025-01-30 45.26 45.46 45.26 45.46 0.0M
2025-01-29 45.17 45.48 45.17 45.48 0.0M
2025-01-28 45.16 45.40 45.16 45.40 0.0M
2025-01-27 44.96 45.10 44.96 45.10 0.0M
2025-01-24 44.95 44.99 44.95 44.99 0.0M
2025-01-23 45.15 45.40 45.15 45.40 0.0M
2025-01-22 45.17 45.35 45.17 45.35 0.0M
2025-01-21 45.28 45.41 45.28 45.41 0.0M
2025-01-20 45.60 45.60 45.19 45.19 0.0M
2025-01-17 45.68 45.91 45.68 45.91 0.0M
2025-01-16 45.62 45.86 45.62 45.86 0.0M
2025-01-15 45.41 45.83 45.41 45.83 0.0M
2025-01-14 45.60 45.64 45.60 45.64 0.0M
2025-01-13 45.75 46.03 45.75 46.03 0.0M
2025-01-10 45.59 45.94 45.59 45.94 0.0M
2025-01-09 45.51 45.52 45.51 45.52 0.0M
2025-01-08 45.26 45.71 45.26 45.71 0.0M
2025-01-07 45.07 45.38 45.07 45.38 0.0M
2025-01-06 45.47 45.47 45.37 45.37 0.0M
2025-01-03 45.65 45.81 45.65 45.81 0.0M
2025-01-02 45.27 45.96 45.27 45.96 0.0M