iShares iBonds Dec 2032 Term Treasury ETF (IBTM)

GSPTXEV
🏛️ 캐나다 →
1,158.80
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
2023-12-29 734.77 734.77 734.77 734.77 0.0M
2023-12-28 735.07 735.07 735.07 735.07 0.0M
2023-12-27 739.92 739.92 739.92 739.92 0.0M
2023-12-22 736.62 736.62 736.62 736.62 0.0M
2023-12-21 732.52 732.52 732.52 732.52 0.0M
2023-12-20 726.30 726.30 726.30 726.30 0.0M
2023-12-19 735.70 735.70 735.70 735.70 0.0M
2023-12-18 724.07 724.07 724.07 724.07 0.0M
2023-12-15 720.21 720.21 720.21 720.21 0.0M
2023-12-14 732.13 732.13 732.13 732.13 0.0M
2023-12-13 724.50 724.50 724.50 724.50 0.0M
2023-12-12 708.06 708.06 708.06 708.06 0.0M
2023-12-11 715.83 715.83 715.83 715.83 0.0M
2023-12-08 719.66 719.66 719.66 719.66 0.0M
2023-12-07 714.89 714.89 714.89 714.89 0.0M
2023-12-06 714.08 714.08 714.08 714.08 0.0M
2023-12-05 722.14 722.14 722.14 722.14 0.0M
2023-12-04 729.18 729.18 729.18 729.18 0.0M
2023-12-01 732.96 732.96 732.96 732.96 0.0M
2023-11-30 725.51 725.51 725.51 725.51 0.0M
2023-11-29 726.73 726.73 726.73 726.73 0.0M
2023-11-28 723.80 723.80 723.80 723.80 0.0M
2023-11-27 724.50 724.50 724.50 724.50 0.0M
2023-11-24 729.12 729.12 729.12 729.12 0.0M
2023-11-23 729.05 729.05 729.05 729.05 0.0M
2023-11-22 728.09 728.09 728.09 728.09 0.0M
2023-11-21 730.55 730.55 730.55 730.55 0.0M
2023-11-20 738.87 738.87 738.87 738.87 0.0M
2023-11-17 733.47 733.47 733.47 733.47 0.0M
2023-11-16 725.98 725.98 725.98 725.98 0.0M
2023-11-15 733.60 733.60 733.60 733.60 0.0M
2023-11-14 733.27 733.27 733.27 733.27 0.0M
2023-11-13 719.80 719.80 719.80 719.80 0.0M
2023-11-10 719.36 719.36 719.36 719.36 0.0M
2023-11-09 713.29 713.29 713.29 713.29 0.0M
2023-11-08 710.48 710.48 710.48 710.48 0.0M
2023-11-07 716.06 716.06 716.06 716.06 0.0M
2023-11-06 731.53 731.53 731.53 731.53 0.0M
2023-11-03 736.73 736.73 736.73 736.73 0.0M
2023-11-02 727.85 727.85 727.85 727.85 0.0M
2023-11-01 714.53 714.53 714.53 714.53 0.0M
2023-10-31 704.26 704.26 704.26 704.26 0.0M
2023-10-30 702.10 702.10 702.10 702.10 0.0M
2023-10-27 698.04 698.04 698.04 698.04 0.0M
2023-10-26 703.59 703.59 703.59 703.59 0.0M
2023-10-25 704.04 704.04 704.04 704.04 0.0M
2023-10-24 701.98 701.98 701.98 701.98 0.0M
2023-10-23 704.14 704.14 704.14 704.14 0.0M
2023-10-20 711.87 711.87 711.87 711.87 0.0M
2023-10-19 722.74 722.74 722.74 722.74 0.0M
2023-10-18 724.89 724.89 724.89 724.89 0.0M
2023-10-17 730.94 730.94 730.94 730.94 0.0M
2023-10-16 725.74 725.74 725.74 725.74 0.0M
2023-10-13 720.87 720.87 720.87 720.87 0.0M
2023-10-12 720.25 720.25 720.25 720.25 0.0M
2023-10-11 724.97 724.97 724.97 724.97 0.0M
2023-10-10 721.29 721.29 721.29 721.29 0.0M
2023-10-06 707.97 707.97 707.97 707.97 0.0M
2023-10-05 700.51 700.51 700.51 700.51 0.0M
2023-10-04 698.58 698.58 698.58 698.58 0.0M
2023-10-03 705.61 705.61 705.61 705.61 0.0M
2023-10-02 711.50 711.50 711.50 711.50 0.0M
2023-09-29 725.34 725.34 725.34 725.34 0.0M
2023-09-28 729.01 729.01 729.01 729.01 0.0M
2023-09-27 725.15 725.15 725.15 725.15 0.0M
2023-09-26 722.30 722.30 722.30 722.30 0.0M
2023-09-25 727.99 727.99 727.99 727.99 0.0M
2023-09-22 723.23 723.23 723.23 723.23 0.0M
2023-09-21 722.55 722.55 722.55 722.55 0.0M
2023-09-20 735.19 735.19 735.19 735.19 0.0M
2023-09-19 739.61 739.61 739.61 739.61 0.0M
2023-09-18 745.07 745.07 745.07 745.07 0.0M
2023-09-15 749.72 749.72 749.72 749.72 0.0M
2023-09-14 748.56 748.56 748.56 748.56 0.0M
2023-09-13 738.53 738.53 738.53 738.53 0.0M
2023-09-12 743.78 743.78 743.78 743.78 0.0M
2023-09-11 737.25 737.25 737.25 737.25 0.0M
2023-09-08 738.03 738.03 738.03 738.03 0.0M
2023-09-07 737.37 737.37 737.37 737.37 0.0M
2023-09-06 741.98 741.98 741.98 741.98 0.0M
2023-09-05 744.34 744.34 744.34 744.34 0.0M
2023-09-01 745.97 745.97 745.97 745.97 0.0M
2023-08-31 731.96 731.96 731.96 731.96 0.0M
2023-08-30 732.88 732.88 732.88 732.88 0.0M
2023-08-29 732.10 732.10 732.10 732.10 0.0M
2023-08-28 722.96 722.96 722.96 722.96 0.0M
2023-08-25 714.62 714.62 714.62 714.62 0.0M
2023-08-24 710.54 710.54 710.54 710.54 0.0M
2023-08-23 712.95 712.95 712.95 712.95 0.0M
2023-08-22 712.37 712.37 712.37 712.37 0.0M
2023-08-21 717.09 717.09 717.09 717.09 0.0M
2023-08-18 720.77 720.77 720.77 720.77 0.0M
2023-08-17 719.30 719.30 719.30 719.30 0.0M
2023-08-16 720.10 720.10 720.10 720.10 0.0M
2023-08-15 719.49 719.49 719.49 719.49 0.0M
2023-08-14 730.72 730.72 730.72 730.72 0.0M
2023-08-11 733.63 733.63 733.63 733.63 0.0M
2023-08-10 733.70 733.70 733.70 733.70 0.0M
2023-08-09 734.70 734.70 734.70 734.70 0.0M
2023-08-08 730.80 730.80 730.80 730.80 0.0M
2023-08-04 729.80 729.80 729.80 729.80 0.0M
2023-08-03 723.99 723.99 723.99 723.99 0.0M
2023-08-02 723.47 723.47 723.47 723.47 0.0M
2023-08-01 731.92 731.92 731.92 731.92 0.0M
2023-07-31 732.96 732.96 732.96 732.96 0.0M
2023-07-28 730.18 730.18 730.18 730.18 0.0M
2023-07-27 720.71 720.71 720.71 720.71 0.0M
2023-07-26 724.93 724.93 724.93 724.93 0.0M
2023-07-25 722.17 722.17 722.17 722.17 0.0M
2023-07-24 720.02 720.02 720.02 720.02 0.0M
2023-07-21 715.12 715.12 715.12 715.12 0.0M
2023-07-20 709.50 709.50 709.50 709.50 0.0M
2023-07-19 709.65 709.65 709.65 709.65 0.0M
2023-07-18 706.93 706.93 706.93 706.93 0.0M
2023-07-17 694.76 694.76 694.76 694.76 0.0M
2023-07-14 695.28 695.28 695.28 695.28 0.0M
2023-07-13 699.78 699.78 699.78 699.78 0.0M
2023-07-12 696.07 696.07 696.07 696.07 0.0M
2023-07-11 690.03 690.03 690.03 690.03 0.0M
2023-07-10 684.69 684.69 684.69 684.69 0.0M
2023-07-07 685.57 685.57 685.57 685.57 0.0M
2023-07-06 675.55 675.55 675.55 675.55 0.0M
2023-07-05 683.73 683.73 683.73 683.73 0.0M
2023-07-04 686.39 686.39 686.39 686.39 0.0M
2023-06-30 681.68 681.68 681.68 681.68 0.0M
2023-06-29 674.61 674.61 674.61 674.61 0.0M
2023-06-28 671.63 671.63 671.63 671.63 0.0M
2023-06-27 665.17 665.17 665.17 665.17 0.0M
2023-06-26 660.68 660.68 660.68 660.68 0.0M
2023-06-23 651.53 651.53 651.53 651.53 0.0M
2023-06-22 658.77 658.77 658.77 658.77 0.0M
2023-06-21 670.34 670.34 670.34 670.34 0.0M
2023-06-20 669.56 669.56 669.56 669.56 0.0M
2023-06-19 675.46 675.46 675.46 675.46 0.0M
2023-06-16 677.14 677.14 677.14 677.14 0.0M
2023-06-15 680.07 680.07 680.07 680.07 0.0M
2023-06-14 679.31 679.31 679.31 679.31 0.0M
2023-06-13 679.98 679.98 679.98 679.98 0.0M
2023-06-12 673.51 673.51 673.51 673.51 0.0M
2023-06-09 676.65 676.65 676.65 676.65 0.0M
2023-06-08 678.79 678.79 678.79 678.79 0.0M
2023-06-07 682.06 682.06 682.06 682.06 0.0M
2023-06-06 680.11 680.11 680.11 680.11 0.0M
2023-06-05 673.88 673.88 673.88 673.88 0.0M
2023-06-02 678.79 678.79 678.79 678.79 0.0M
2023-06-01 662.23 662.23 662.23 662.23 0.0M
2023-05-31 657.35 657.35 657.35 657.35 0.0M
2023-05-30 664.70 664.70 664.70 664.70 0.0M
2023-05-29 672.79 672.79 672.79 672.79 0.0M
2023-05-26 667.40 667.40 667.40 667.40 0.0M
2023-05-25 660.82 660.82 660.82 660.82 0.0M
2023-05-24 667.31 667.31 667.31 667.31 0.0M
2023-05-23 675.67 675.67 675.67 675.67 0.0M
2023-05-19 678.59 678.59 678.59 678.59 0.0M
2023-05-18 677.14 677.14 677.14 677.14 0.0M
2023-05-17 675.39 675.39 675.39 675.39 0.0M
2023-05-16 667.45 667.45 667.45 667.45 0.0M
2023-05-15 676.95 676.95 676.95 676.95 0.0M
2023-05-12 672.14 672.14 672.14 672.14 0.0M
2023-05-11 671.49 671.49 671.49 671.49 0.0M
2023-05-10 678.14 678.14 678.14 678.14 0.0M
2023-05-09 686.45 686.45 686.45 686.45 0.0M
2023-05-08 684.09 684.09 684.09 684.09 0.0M
2023-05-05 680.52 680.52 680.52 680.52 0.0M
2023-05-04 669.27 669.27 669.27 669.27 0.0M
2023-05-03 678.58 678.58 678.58 678.58 0.0M
2023-05-02 681.53 681.53 681.53 681.53 0.0M
2023-05-01 691.61 691.61 691.61 691.61 0.0M
2023-04-28 694.46 694.46 694.46 694.46 0.0M
2023-04-27 689.28 689.28 689.28 689.28 0.0M
2023-04-26 685.93 685.93 685.93 685.93 0.0M
2023-04-25 687.74 687.74 687.74 687.74 0.0M
2023-04-24 698.72 698.72 698.72 698.72 0.0M
2023-04-21 696.84 696.84 696.84 696.84 0.0M
2023-04-20 695.55 695.55 695.55 695.55 0.0M
2023-04-19 702.36 702.36 702.36 702.36 0.0M
2023-04-18 703.68 703.68 703.68 703.68 0.0M
2023-04-17 700.43 700.43 700.43 700.43 0.0M
2023-04-14 695.51 695.51 695.51 695.51 0.0M
2023-04-13 693.70 693.70 693.70 693.70 0.0M
2023-04-12 690.03 690.03 690.03 690.03 0.0M
2023-04-11 690.01 690.01 690.01 690.01 0.0M
2023-04-10 684.19 684.19 684.19 684.19 0.0M
2023-04-06 680.66 680.66 680.66 680.66 0.0M
2023-04-05 677.38 677.38 677.38 677.38 0.0M
2023-04-04 681.44 681.44 681.44 681.44 0.0M
2023-04-03 688.06 688.06 688.06 688.06 0.0M
2023-03-31 676.44 676.44 676.44 676.44 0.0M
2023-03-30 669.42 669.42 669.42 669.42 0.0M
2023-03-29 665.86 665.86 665.86 665.86 0.0M
2023-03-28 660.74 660.74 660.74 660.74 0.0M
2023-03-27 661.34 661.34 661.34 661.34 0.0M
2023-03-24 654.02 654.02 654.02 654.02 0.0M
2023-03-23 655.02 655.02 655.02 655.02 0.0M
2023-03-22 658.60 658.60 658.60 658.60 0.0M
2023-03-21 661.71 661.71 661.71 661.71 0.0M
2023-03-20 653.36 653.36 653.36 653.36 0.0M
2023-03-17 647.65 647.65 647.65 647.65 0.0M
2023-03-16 657.35 657.35 657.35 657.35 0.0M
2023-03-15 651.49 651.49 651.49 651.49 0.0M
2023-03-14 671.60 671.60 671.60 671.60 0.0M
2023-03-13 669.13 669.13 669.13 669.13 0.0M
2023-03-10 681.02 681.02 681.02 681.02 0.0M
2023-03-09 694.36 694.36 694.36 694.36 0.0M
2023-03-08 704.63 704.63 704.63 704.63 0.0M
2023-03-07 703.10 703.10 703.10 703.10 0.0M
2023-03-06 711.36 711.36 711.36 711.36 0.0M
2023-03-03 717.02 717.02 717.02 717.02 0.0M
2023-03-02 709.54 709.54 709.54 709.54 0.0M
2023-03-01 709.07 709.07 709.07 709.07 0.0M
2023-02-28 702.95 702.95 702.95 702.95 0.0M
2023-02-27 701.99 701.99 701.99 701.99 0.0M
2023-02-24 699.39 699.39 699.39 699.39 0.0M
2023-02-23 697.36 697.36 697.36 697.36 0.0M
2023-02-22 694.31 694.31 694.31 694.31 0.0M
2023-02-21 694.73 694.73 694.73 694.73 0.0M
2023-02-17 706.39 706.39 706.39 706.39 0.0M
2023-02-16 708.40 708.40 708.40 708.40 0.0M
2023-02-15 706.41 706.41 706.41 706.41 0.0M
2023-02-14 706.19 706.19 706.19 706.19 0.0M
2023-02-13 705.27 705.27 705.27 705.27 0.0M
2023-02-10 699.78 699.78 699.78 699.78 0.0M
2023-02-09 707.37 707.37 707.37 707.37 0.0M
2023-02-08 710.36 710.36 710.36 710.36 0.0M
2023-02-07 712.42 712.42 712.42 712.42 0.0M
2023-02-06 704.60 704.60 704.60 704.60 0.0M
2023-02-03 710.93 710.93 710.93 710.93 0.0M
2023-02-02 712.55 712.55 712.55 712.55 0.0M
2023-02-01 713.54 713.54 713.54 713.54 0.0M
2023-01-31 710.87 710.87 710.87 710.87 0.0M
2023-01-30 703.61 703.61 703.61 703.61 0.0M
2023-01-27 707.79 707.79 707.79 707.79 0.0M
2023-01-26 704.92 704.92 704.92 704.92 0.0M
2023-01-25 693.64 693.64 693.64 693.64 0.0M
2023-01-24 692.45 692.45 692.45 692.45 0.0M
2023-01-23 693.87 693.87 693.87 693.87 0.0M
2023-01-20 688.56 688.56 688.56 688.56 0.0M
2023-01-19 680.93 680.93 680.93 680.93 0.0M
2023-01-18 682.36 682.36 682.36 682.36 0.0M
2023-01-17 684.69 684.69 684.69 684.69 0.0M
2023-01-16 681.35 681.35 681.35 681.35 0.0M
2023-01-13 680.28 680.28 680.28 680.28 0.0M
2023-01-12 677.49 677.49 677.49 677.49 0.0M
2023-01-11 668.66 668.66 668.66 668.66 0.0M
2023-01-10 659.39 659.39 659.39 659.39 0.0M
2023-01-09 658.21 658.21 658.21 658.21 0.0M
2023-01-06 655.66 655.66 655.66 655.66 0.0M
2023-01-05 645.33 645.33 645.33 645.33 0.0M
2023-01-04 643.17 643.17 643.17 643.17 0.0M
2023-01-03 639.00 639.00 639.00 639.00 0.0M