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
2024-12-31 929.91 929.91 929.91 929.91 0.0M
2024-12-30 921.83 921.83 921.83 921.83 0.0M
2024-12-27 925.52 925.52 925.52 925.52 0.0M
2024-12-24 923.86 923.86 923.86 923.86 0.0M
2024-12-23 920.72 920.72 920.72 920.72 0.0M
2024-12-20 916.49 916.49 916.49 916.49 0.0M
2024-12-19 910.59 910.59 910.59 910.59 0.0M
2024-12-18 915.28 915.28 915.28 915.28 0.0M
2024-12-17 930.16 930.16 930.16 930.16 0.0M
2024-12-16 939.18 939.18 939.18 939.18 0.0M
2024-12-13 943.87 943.87 943.87 943.87 0.0M
2024-12-12 949.02 949.02 949.02 949.02 0.0M
2024-12-11 951.97 951.97 951.97 951.97 0.0M
2024-12-10 952.95 952.95 952.95 952.95 0.0M
2024-12-09 960.39 960.39 960.39 960.39 0.0M
2024-12-06 961.75 961.75 961.75 961.75 0.0M
2024-12-05 966.84 966.84 966.84 966.84 0.0M
2024-12-04 958.14 958.14 958.14 958.14 0.0M
2024-12-03 957.58 957.58 957.58 957.58 0.0M
2024-12-02 950.30 950.30 950.30 950.30 0.0M
2024-11-29 951.11 951.11 951.11 951.11 0.0M
2024-11-28 947.23 947.23 947.23 947.23 0.0M
2024-11-27 944.66 944.66 944.66 944.66 0.0M
2024-11-26 939.83 939.83 939.83 939.83 0.0M
2024-11-25 944.64 944.64 944.64 944.64 0.0M
2024-11-22 945.09 945.09 945.09 945.09 0.0M
2024-11-21 943.40 943.40 943.40 943.40 0.0M
2024-11-20 932.04 932.04 932.04 932.04 0.0M
2024-11-19 929.57 929.57 929.57 929.57 0.0M
2024-11-18 932.17 932.17 932.17 932.17 0.0M
2024-11-15 930.23 930.23 930.23 930.23 0.0M
2024-11-14 932.12 932.12 932.12 932.12 0.0M
2024-11-13 923.88 923.88 923.88 923.88 0.0M
2024-11-12 927.89 927.89 927.89 927.89 0.0M
2024-11-11 928.29 928.29 928.29 928.29 0.0M
2024-11-08 926.82 926.82 926.82 926.82 0.0M
2024-11-07 928.82 928.82 928.82 928.82 0.0M
2024-11-06 921.47 921.47 921.47 921.47 0.0M
2024-11-05 905.42 905.42 905.42 905.42 0.0M
2024-11-04 899.13 899.13 899.13 899.13 0.0M
2024-11-01 898.44 898.44 898.44 898.44 0.0M
2024-10-31 886.41 886.41 886.41 886.41 0.0M
2024-10-30 898.00 898.00 898.00 898.00 0.0M
2024-10-29 893.46 893.46 893.46 893.46 0.0M
2024-10-28 896.81 896.81 896.81 896.81 0.0M
2024-10-25 893.18 893.18 893.18 893.18 0.0M
2024-10-24 896.83 896.83 896.83 896.83 0.0M
2024-10-23 896.96 896.96 896.96 896.96 0.0M
2024-10-22 903.43 903.43 903.43 903.43 0.0M
2024-10-21 902.81 902.81 902.81 902.81 0.0M
2024-10-18 907.19 907.19 907.19 907.19 0.0M
2024-10-17 905.18 905.18 905.18 905.18 0.0M
2024-10-16 901.57 901.57 901.57 901.57 0.0M
2024-10-15 897.21 897.21 897.21 897.21 0.0M
2024-10-11 899.32 899.32 899.32 899.32 0.0M
2024-10-10 893.31 893.31 893.31 893.31 0.0M
2024-10-09 885.84 885.84 885.84 885.84 0.0M
2024-10-08 882.63 882.63 882.63 882.63 0.0M
2024-10-07 886.87 886.87 886.87 886.87 0.0M
2024-10-04 890.05 890.05 890.05 890.05 0.0M
2024-10-03 886.70 886.70 886.70 886.70 0.0M
2024-10-02 883.60 883.60 883.60 883.60 0.0M
2024-10-01 884.89 884.89 884.89 884.89 0.0M
2024-09-30 881.95 881.95 881.95 881.95 0.0M
2024-09-27 880.10 880.10 880.10 880.10 0.0M
2024-09-26 883.17 883.17 883.17 883.17 0.0M
2024-09-25 876.03 876.03 876.03 876.03 0.0M
2024-09-24 880.17 880.17 880.17 880.17 0.0M
2024-09-23 875.37 875.37 875.37 875.37 0.0M
2024-09-20 871.12 871.12 871.12 871.12 0.0M
2024-09-19 874.19 874.19 874.19 874.19 0.0M
2024-09-18 869.39 869.39 869.39 869.39 0.0M
2024-09-17 871.89 871.89 871.89 871.89 0.0M
2024-09-16 867.77 867.77 867.77 867.77 0.0M
2024-09-13 864.65 864.65 864.65 864.65 0.0M
2024-09-12 859.66 859.66 859.66 859.66 0.0M
2024-09-11 848.97 848.97 848.97 848.97 0.0M
2024-09-10 845.02 845.02 845.02 845.02 0.0M
2024-09-09 844.98 844.98 844.98 844.98 0.0M
2024-09-06 840.82 840.82 840.82 840.82 0.0M
2024-09-05 849.68 849.68 849.68 849.68 0.0M
2024-09-04 851.30 851.30 851.30 851.30 0.0M
2024-09-03 848.42 848.42 848.42 848.42 0.0M
2024-08-30 858.08 858.08 858.08 858.08 0.0M
2024-08-29 855.25 855.25 855.25 855.25 0.0M
2024-08-28 856.39 856.39 856.39 856.39 0.0M
2024-08-27 861.80 861.80 861.80 861.80 0.0M
2024-08-26 862.96 862.96 862.96 862.96 0.0M
2024-08-23 857.18 857.18 857.18 857.18 0.0M
2024-08-22 846.83 846.83 846.83 846.83 0.0M
2024-08-21 848.20 848.20 848.20 848.20 0.0M
2024-08-20 842.81 842.81 842.81 842.81 0.0M
2024-08-19 844.48 844.48 844.48 844.48 0.0M
2024-08-16 844.17 844.17 844.17 844.17 0.0M
2024-08-15 845.59 845.59 845.59 845.59 0.0M
2024-08-14 837.86 837.86 837.86 837.86 0.0M
2024-08-13 835.49 835.49 835.49 835.49 0.0M
2024-08-12 825.38 825.38 825.38 825.38 0.0M
2024-08-09 818.08 818.08 818.08 818.08 0.0M
2024-08-08 810.09 810.09 810.09 810.09 0.0M
2024-08-07 797.40 797.40 797.40 797.40 0.0M
2024-08-06 802.26 802.26 802.26 802.26 0.0M
2024-08-02 810.40 810.40 810.40 810.40 0.0M
2024-08-01 832.34 832.34 832.34 832.34 0.0M
2024-07-31 843.40 843.40 843.40 843.40 0.0M
2024-07-30 837.49 837.49 837.49 837.49 0.0M
2024-07-29 835.77 835.77 835.77 835.77 0.0M
2024-07-26 838.40 838.40 838.40 838.40 0.0M
2024-07-25 831.82 831.82 831.82 831.82 0.0M
2024-07-24 828.03 828.03 828.03 828.03 0.0M
2024-07-23 832.63 832.63 832.63 832.63 0.0M
2024-07-22 833.38 833.38 833.38 833.38 0.0M
2024-07-19 826.68 826.68 826.68 826.68 0.0M
2024-07-18 829.17 829.17 829.17 829.17 0.0M
2024-07-17 833.06 833.06 833.06 833.06 0.0M
2024-07-16 832.88 832.88 832.88 832.88 0.0M
2024-07-15 827.06 827.06 827.06 827.06 0.0M
2024-07-12 821.29 821.29 821.29 821.29 0.0M
2024-07-11 816.79 816.79 816.79 816.79 0.0M
2024-07-10 806.23 806.23 806.23 806.23 0.0M
2024-07-09 800.89 800.89 800.89 800.89 0.0M
2024-07-08 807.12 807.12 807.12 807.12 0.0M
2024-07-05 800.29 800.29 800.29 800.29 0.0M
2024-07-04 811.54 811.54 811.54 811.54 0.0M
2024-07-03 810.35 810.35 810.35 810.35 0.0M
2024-07-02 807.85 807.85 807.85 807.85 0.0M
2024-06-28 801.11 801.11 801.11 801.11 0.0M
2024-06-27 799.87 799.87 799.87 799.87 0.0M
2024-06-26 792.68 792.68 792.68 792.68 0.0M
2024-06-25 793.79 793.79 793.79 793.79 0.0M
2024-06-24 799.51 799.51 799.51 799.51 0.0M
2024-06-21 783.86 783.86 783.86 783.86 0.0M
2024-06-20 787.86 787.86 787.86 787.86 0.0M
2024-06-19 787.41 787.41 787.41 787.41 0.0M
2024-06-18 788.52 788.52 788.52 788.52 0.0M
2024-06-17 783.45 783.45 783.45 783.45 0.0M
2024-06-14 783.32 783.32 783.32 783.32 0.0M
2024-06-13 787.78 787.78 787.78 787.78 0.0M
2024-06-12 801.03 801.03 801.03 801.03 0.0M
2024-06-11 794.53 794.53 794.53 794.53 0.0M
2024-06-10 804.01 804.01 804.01 804.01 0.0M
2024-06-07 797.63 797.63 797.63 797.63 0.0M
2024-06-06 803.45 803.45 803.45 803.45 0.0M
2024-06-05 801.51 801.51 801.51 801.51 0.0M
2024-06-04 793.73 793.73 793.73 793.73 0.0M
2024-06-03 803.15 803.15 803.15 803.15 0.0M
2024-05-31 813.48 813.48 813.48 813.48 0.0M
2024-05-30 808.40 808.40 808.40 808.40 0.0M
2024-05-29 808.87 808.87 808.87 808.87 0.0M
2024-05-28 824.67 824.67 824.67 824.67 0.0M
2024-05-27 826.04 826.04 826.04 826.04 0.0M
2024-05-24 821.16 821.16 821.16 821.16 0.0M
2024-05-23 815.58 815.58 815.58 815.58 0.0M
2024-05-22 822.86 822.86 822.86 822.86 0.0M
2024-05-21 830.54 830.54 830.54 830.54 0.0M
2024-05-17 827.61 827.61 827.61 827.61 0.0M
2024-05-16 819.72 819.72 819.72 819.72 0.0M
2024-05-15 819.52 819.52 819.52 819.52 0.0M
2024-05-14 819.75 819.75 819.75 819.75 0.0M
2024-05-13 814.18 814.18 814.18 814.18 0.0M
2024-05-10 818.68 818.68 818.68 818.68 0.0M
2024-05-09 819.59 819.59 819.59 819.59 0.0M
2024-05-08 808.34 808.34 808.34 808.34 0.0M
2024-05-07 804.98 804.98 804.98 804.98 0.0M
2024-05-06 801.51 801.51 801.51 801.51 0.0M
2024-05-03 792.33 792.33 792.33 792.33 0.0M
2024-05-02 787.01 787.01 787.01 787.01 0.0M
2024-05-01 788.87 788.87 788.87 788.87 0.0M
2024-04-30 791.91 791.91 791.91 791.91 0.0M
2024-04-29 804.81 804.81 804.81 804.81 0.0M
2024-04-26 802.07 802.07 802.07 802.07 0.0M
2024-04-25 795.09 795.09 795.09 795.09 0.0M
2024-04-24 793.91 793.91 793.91 793.91 0.0M
2024-04-23 793.05 793.05 793.05 793.05 0.0M
2024-04-22 788.96 788.96 788.96 788.96 0.0M
2024-04-19 786.36 786.36 786.36 786.36 0.0M
2024-04-18 784.38 784.38 784.38 784.38 0.0M
2024-04-17 778.56 778.56 778.56 778.56 0.0M
2024-04-16 781.27 781.27 781.27 781.27 0.0M
2024-04-15 779.80 779.80 779.80 779.80 0.0M
2024-04-12 786.62 786.62 786.62 786.62 0.0M
2024-04-11 796.97 796.97 796.97 796.97 0.0M
2024-04-10 803.87 803.87 803.87 803.87 0.0M
2024-04-09 806.56 806.56 806.56 806.56 0.0M
2024-04-08 804.85 804.85 804.85 804.85 0.0M
2024-04-05 805.40 805.40 805.40 805.40 0.0M
2024-04-04 799.08 799.08 799.08 799.08 0.0M
2024-04-03 801.39 801.39 801.39 801.39 0.0M
2024-04-02 795.62 795.62 795.62 795.62 0.0M
2024-04-01 795.30 795.30 795.30 795.30 0.0M
2024-03-28 793.30 793.30 793.30 793.30 0.0M
2024-03-27 789.64 789.64 789.64 789.64 0.0M
2024-03-26 781.80 781.80 781.80 781.80 0.0M
2024-03-25 782.79 782.79 782.79 782.79 0.0M
2024-03-22 780.95 780.95 780.95 780.95 0.0M
2024-03-21 788.20 788.20 788.20 788.20 0.0M
2024-03-20 786.38 786.38 786.38 786.38 0.0M
2024-03-19 781.74 781.74 781.74 781.74 0.0M
2024-03-18 780.72 780.72 780.72 780.72 0.0M
2024-03-15 779.71 779.71 779.71 779.71 0.0M
2024-03-14 775.93 775.93 775.93 775.93 0.0M
2024-03-13 778.57 778.57 778.57 778.57 0.0M
2024-03-12 770.19 770.19 770.19 770.19 0.0M
2024-03-11 769.00 769.00 769.00 769.00 0.0M
2024-03-08 769.09 769.09 769.09 769.09 0.0M
2024-03-07 774.22 774.22 774.22 774.22 0.0M
2024-03-06 769.88 769.88 769.88 769.88 0.0M
2024-03-05 767.85 767.85 767.85 767.85 0.0M
2024-03-04 766.79 766.79 766.79 766.79 0.0M
2024-03-01 764.66 764.66 764.66 764.66 0.0M
2024-02-29 759.32 759.32 759.32 759.32 0.0M
2024-02-28 757.79 757.79 757.79 757.79 0.0M
2024-02-27 761.08 761.08 761.08 761.08 0.0M
2024-02-26 756.90 756.90 756.90 756.90 0.0M
2024-02-23 759.46 759.46 759.46 759.46 0.0M
2024-02-22 758.63 758.63 758.63 758.63 0.0M
2024-02-21 749.54 749.54 749.54 749.54 0.0M
2024-02-20 745.87 745.87 745.87 745.87 0.0M
2024-02-16 750.96 750.96 750.96 750.96 0.0M
2024-02-15 751.23 751.23 751.23 751.23 0.0M
2024-02-14 734.12 734.12 734.12 734.12 0.0M
2024-02-13 728.28 728.28 728.28 728.28 0.0M
2024-02-12 745.99 745.99 745.99 745.99 0.0M
2024-02-09 738.02 738.02 738.02 738.02 0.0M
2024-02-08 739.99 739.99 739.99 739.99 0.0M
2024-02-07 743.58 743.58 743.58 743.58 0.0M
2024-02-06 746.05 746.05 746.05 746.05 0.0M
2024-02-05 739.34 739.34 739.34 739.34 0.0M
2024-02-02 745.01 745.01 745.01 745.01 0.0M
2024-02-01 748.77 748.77 748.77 748.77 0.0M
2024-01-31 746.21 746.21 746.21 746.21 0.0M
2024-01-30 755.34 755.34 755.34 755.34 0.0M
2024-01-29 751.59 751.59 751.59 751.59 0.0M
2024-01-26 753.97 753.97 753.97 753.97 0.0M
2024-01-25 749.71 749.71 749.71 749.71 0.0M
2024-01-24 746.14 746.14 746.14 746.14 0.0M
2024-01-23 745.03 745.03 745.03 745.03 0.0M
2024-01-22 739.45 739.45 739.45 739.45 0.0M
2024-01-19 734.23 734.23 734.23 734.23 0.0M
2024-01-18 727.70 727.70 727.70 727.70 0.0M
2024-01-17 726.79 726.79 726.79 726.79 0.0M
2024-01-16 737.70 737.70 737.70 737.70 0.0M
2024-01-15 743.09 743.09 743.09 743.09 0.0M
2024-01-12 740.81 740.81 740.81 740.81 0.0M
2024-01-11 740.98 740.98 740.98 740.98 0.0M
2024-01-10 740.60 740.60 740.60 740.60 0.0M
2024-01-09 739.77 739.77 739.77 739.77 0.0M
2024-01-08 744.02 744.02 744.02 744.02 0.0M
2024-01-05 742.40 742.40 742.40 742.40 0.0M
2024-01-04 739.55 739.55 739.55 739.55 0.0M
2024-01-03 738.89 738.89 738.89 738.89 0.0M
2024-01-02 736.70 736.70 736.70 736.70 0.0M