iShares iBonds Dec 2032 Term Treasury ETF (IBTM)

NEOV
🏛️ 미국 →
4.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.65 2.97 2.65 2.79 0.0M
2022-12-29 2.92 2.95 2.70 2.91 0.0M
2022-12-28 2.83 3.13 2.70 2.97 0.0M
2022-12-27 3.24 3.24 2.66 2.97 0.0M
2022-12-23 3.28 3.30 3.06 3.22 0.0M
2022-12-22 2.94 3.48 2.90 3.17 0.0M
2022-12-21 3.27 3.38 2.63 2.86 0.1M
2022-12-20 3.50 3.65 3.14 3.39 0.0M
2022-12-19 3.50 3.50 3.15 3.29 0.0M
2022-12-16 2.98 3.50 2.70 3.50 0.2M
2022-12-15 3.10 3.38 2.91 3.00 0.0M
2022-12-14 3.25 3.46 3.04 3.04 0.0M
2022-12-13 3.50 3.50 3.31 3.38 0.0M
2022-12-12 3.50 3.50 3.05 3.45 0.0M
2022-12-09 2.94 3.45 2.49 3.20 0.1M
2022-12-08 3.27 3.28 2.80 2.92 0.0M
2022-12-07 3.55 3.55 3.26 3.26 0.0M
2022-12-06 3.62 3.62 3.50 3.55 0.0M
2022-12-05 3.64 3.64 3.52 3.56 0.0M
2022-12-02 3.53 3.94 3.50 3.65 0.0M
2022-12-01 3.60 3.60 3.50 3.50 0.0M
2022-11-30 3.61 3.73 3.52 3.56 0.0M
2022-11-29 3.64 3.93 3.50 3.54 0.0M
2022-11-28 3.58 3.71 3.57 3.65 0.0M
2022-11-25 3.85 3.85 3.66 3.77 0.0M
2022-11-23 3.87 3.93 3.79 3.82 0.0M
2022-11-22 3.86 3.88 3.75 3.75 0.0M
2022-11-21 4.02 4.19 3.80 3.80 0.0M
2022-11-18 4.02 4.02 3.92 3.92 0.0M
2022-11-17 3.90 4.02 3.90 3.95 0.0M
2022-11-16 3.90 4.02 3.90 3.90 0.0M
2022-11-15 4.14 4.14 3.90 3.90 0.0M
2022-11-14 4.20 4.20 3.96 4.15 0.0M
2022-11-11 3.85 4.20 3.65 4.12 0.0M
2022-11-10 3.72 3.94 3.72 3.78 0.0M
2022-11-09 4.00 4.00 3.60 3.72 0.0M
2022-11-08 4.20 4.20 3.86 3.99 0.0M
2022-11-07 4.15 4.30 4.11 4.18 0.0M
2022-11-04 4.27 4.30 4.10 4.25 0.0M
2022-11-03 3.81 4.30 3.81 4.27 0.1M
2022-11-02 4.04 4.04 3.81 3.90 0.0M
2022-11-01 3.80 3.99 3.80 3.90 0.0M
2022-10-31 3.95 4.04 3.77 3.77 0.0M
2022-10-28 3.90 4.03 3.90 3.93 0.0M
2022-10-27 4.30 4.30 3.86 4.03 0.1M
2022-10-26 4.48 4.48 4.25 4.28 0.0M
2022-10-25 4.65 4.65 4.28 4.41 0.0M
2022-10-24 4.74 4.74 4.55 4.62 0.0M
2022-10-21 4.60 4.69 4.60 4.65 0.0M
2022-10-20 4.70 4.78 4.59 4.60 0.0M
2022-10-19 4.90 4.90 4.58 4.58 0.0M
2022-10-18 4.85 4.96 4.72 4.81 0.0M
2022-10-17 4.60 4.72 4.58 4.63 0.0M
2022-10-14 4.99 4.99 4.56 4.56 0.0M
2022-10-13 4.94 5.00 4.55 4.73 0.0M
2022-10-12 4.33 4.73 4.33 4.45 0.0M
2022-10-11 4.80 4.93 4.61 4.61 0.0M
2022-10-10 4.77 5.05 4.68 4.80 0.0M
2022-10-07 5.17 5.24 4.49 4.49 0.0M
2022-10-06 5.25 5.26 5.01 5.08 0.0M
2022-10-05 5.20 5.28 5.12 5.12 0.1M
2022-10-04 4.80 5.20 4.80 5.08 0.1M
2022-10-03 5.00 5.36 4.78 4.86 0.1M
2022-09-30 4.80 5.16 4.80 5.03 0.0M
2022-09-29 4.64 4.80 4.58 4.80 0.0M
2022-09-28 4.79 4.79 4.52 4.52 0.0M
2022-09-27 4.78 4.85 4.65 4.83 0.0M
2022-09-26 4.92 4.92 4.61 4.78 0.0M
2022-09-23 4.59 4.93 4.51 4.72 0.0M
2022-09-22 4.85 4.97 4.60 4.75 0.0M
2022-09-21 4.98 5.15 4.84 4.96 0.1M
2022-09-20 4.78 5.13 4.78 4.98 0.0M
2022-09-19 5.00 5.24 4.75 4.92 0.1M
2022-09-16 5.07 5.49 5.00 5.24 1.0M
2022-09-15 5.15 5.42 5.09 5.40 0.2M
2022-09-14 4.58 5.29 4.58 5.18 0.1M
2022-09-13 4.80 5.29 4.46 5.04 0.2M
2022-09-12 4.75 4.84 4.57 4.65 0.1M
2022-09-09 4.81 5.01 4.50 4.64 0.1M
2022-09-08 4.35 4.72 4.20 4.42 0.1M
2022-09-07 4.30 4.44 4.20 4.37 0.1M
2022-09-06 3.80 4.25 3.72 4.25 0.2M
2022-09-02 3.75 3.91 3.54 3.70 0.0M
2022-09-01 3.90 3.92 3.64 3.92 0.0M
2022-08-31 3.99 4.00 3.83 3.89 0.0M
2022-08-30 4.00 4.00 3.90 3.99 0.0M
2022-08-29 3.76 4.00 3.60 3.82 0.0M
2022-08-26 4.00 4.05 3.61 3.76 0.0M
2022-08-25 4.02 4.02 3.90 3.91 0.0M
2022-08-24 4.15 4.20 3.85 3.94 0.0M
2022-08-23 3.75 4.12 3.70 4.01 0.1M
2022-08-22 4.03 4.24 3.55 3.66 0.1M
2022-08-19 4.25 4.41 3.87 4.01 0.1M
2022-08-18 4.10 4.25 4.00 4.12 0.1M
2022-08-17 4.19 4.20 4.00 4.19 0.0M
2022-08-16 3.95 4.15 3.95 4.05 0.0M
2022-08-15 4.16 4.21 3.95 4.15 0.1M
2022-08-12 4.09 4.20 4.08 4.15 0.1M
2022-08-11 4.05 4.19 3.91 4.06 0.0M
2022-08-10 4.24 4.24 3.91 4.00 0.0M
2022-08-09 4.13 4.13 3.90 4.04 0.0M
2022-08-08 4.00 4.10 3.90 4.05 0.0M
2022-08-05 3.95 4.05 3.81 3.83 0.1M
2022-08-04 4.07 4.18 3.80 3.92 0.1M
2022-08-03 4.38 4.39 3.92 4.00 0.1M
2022-08-02 4.15 4.30 3.91 4.25 0.1M
2022-08-01 4.15 4.38 3.85 4.10 0.1M
2022-07-29 4.20 4.22 3.63 3.93 0.1M
2022-07-28 3.50 4.22 3.45 3.96 0.4M