Harbor Disciplined Bond ETF【AGGS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Harbor Disciplined Bond ETF (AGGS)
Harbor Disciplined Bond ETF (AGGS) 과거

Harbor Disciplined Bond ETF (AGGS)

41.075

-0.0141

(-0.03%)

종가: 22 11월 6:00AM

41.075

0.00

( 0.00% )

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-0.0608272506083	41.1	41.16	40.97	932	41.04873332	SP
4	-0.345	-0.832930951231	41.42	41.56	40.92	992	41.25724498	SP
12	-1.135	-2.68893627103	42.21	42.83	40.92	419	41.49913823	SP
26	0.315	0.772816486752	40.76	42.83	40.325	1362	40.90420206	SP
52	0.995	2.48253493014	40.08	42.83	40.07	3195	40.66746734	SP
156	0.995	2.48253493014	40.08	42.83	40.07	3195	40.66746734	SP
260	0.995	2.48253493014	40.08	42.83	40.07	3195	40.66746734	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732145400	41.0891	-0.04	-0.09	41.0891	41.0891	41.0891	1
1732059000	41.1279	0.05	0.12	41.16	41.16	41.1279	2
1731972600	41.0783	0.05	0.13	40.98	41.0783	40.98	1317
1731713400	41.0251	-0.03	-0.08	40.97	41.08	40.97	2200
1731627000	41.06	0.01	0.02	41.1	41.1001	41.05	1141
1731540600	41.05	0	0.01	41.05	41.08	41.05	1620
1731454200	41.045	-0.25	-0.61	41.15	41.17	41.045	404
1731367800	41.295	-0.06	-0.14	41.29	41.295	41.2515	3002
1731108600	41.3532	0.1	0.23	41.33	41.4	41.33	102
1731022200	41.2565	0.29	0.70	41.1	41.28	41.1	507
1730935800	40.97	-0.33	-0.80	40.92	41.03	40.92	402
1730849400	41.3	0.09	0.22	41.18	41.3	41.18	102
1730763000	41.2078	0.02	0.06	41.25	41.25	41.15	400
1730500200	41.185	-0.15	-0.37	41.36	41.36	41.185	500
1730413800	41.3398	-0.04	-0.09	41.3	41.39	41.2578	1613
1730327400	41.375	-0.01	-0.02	41.49	41.49	41.375	400
1730241000	41.3833	0.03	0.07	41.21	41.3833	41.21	502
1730154600	41.3551	-0.04	-0.11	41.37	41.37	41.31	400
1729895400	41.4	-0.09	-0.21	41.5	41.5	41.4	400
1729809000	41.4852	0.09	0.22	41.42	41.56	41.42	4816
1729722600	41.3961	-0.09	-0.23	41.38	41.3961	41.3787	162
1729636200	41.491	-0.03	-0.06	41.58	41.58	41.491	5
1729549800	41.5167	-0.28	-0.66	41.65	41.65	41.5167	2
1729290600	41.794	0.04	0.10	41.81	41.81	41.794	100
1729204200	41.7517	-0.19	-0.46	41.81	41.81	41.7517	2
1729117800	41.9451	0.06	0.14	41.9451	41.9451	41.9451	0
1729031400	41.8845	0.16	0.38	41.85	41.8845	41.85	100
1728945000	41.7265	-0.02	-0.05	41.63	41.727	41.63	261
1728685800	41.7482	0.01	0.03	41.69	41.7482	41.69	2
1728599400	41.735	-0.03	-0.07	41.71	41.735	41.71	2
1728513000	41.7633	-0.1	-0.25	41.7633	41.7633	41.7633	4
1728426600	41.8663	0.04	0.10	41.86	41.8663	41.86	179
1728340200	41.8233	-0.14	-0.34	41.82	41.8233	41.82	6
1728081000	41.9679	-0.26	-0.62	41.96	41.9679	41.96	5
1727994600	42.2313	-0.14	-0.34	42.3	42.3	42.2313	277
1727908200	42.3759	-0.08	-0.20	42.31	42.4	42.31	122
1727821800	42.4602	-0.05	-0.13	42.48	42.48	42.4602	2
1727735400	42.514	-0.06	-0.14	42.58	42.58	42.514	2
1727476200	42.5743	0.1	0.23	42.595	42.61	42.5743	355
1727389800	42.4782	-0	-0.00	42.4782	42.4782	42.4782	0
1727303400	42.4786	-0.14	-0.33	42.4786	42.4786	42.4786	6
1727217000	42.6183	0.04	0.08	42.6183	42.6183	42.6183	0
1727130600	42.5831	-0.03	-0.07	42.5831	42.5831	42.5831	0
1726871400	42.6138	-0.01	-0.03	42.57	42.63	42.57	102
1726785000	42.6275	-0	-0.01	42.635	42.635	42.62	301
1726698600	42.632	-0.13	-0.30	42.67	42.74	42.632	102
1726612200	42.7602	-0.06	-0.13	42.7602	42.7602	42.7602	0
1726525800	42.8178	0.13	0.31	42.83	42.83	42.81	1502
1726266600	42.6857	0.09	0.20	42.67	42.6857	42.67	2
1726180200	42.6	-0.06	-0.13	42.6	42.6	42.6	2
1726093800	42.655	0.01	0.02	42.7199	42.7199	42.655	802
1726007400	42.646	0.11	0.27	42.51	42.646	42.51	2
1725921000	42.5313	0.07	0.16	42.44	42.56	42.44	143
1725661800	42.4639	0.05	0.12	42.4639	42.4639	42.4639	1
1725575400	42.4118	0.09	0.22	42.4118	42.4118	42.4118	0
1725489000	42.3188	0.2	0.48	42.28	42.3188	42.26	340
1725402600	42.1177	-0	-0.01	42.1	42.1177	42.1	2
1725057000	42.1212	-0.09	-0.21	42.1212	42.1212	42.1212	1
1724970600	42.21	-0.04	-0.10	42.21	42.21	42.21	0
1724884200	42.2525	-0.05	-0.11	42.3	42.3	42.2525	182
1724797800	42.298	-0.01	-0.03	42.21	42.31	42.21	1420
1724711400	42.3123	-0.01	-0.02	42.3123	42.3123	42.3123	0
1724452200	42.32	0.17	0.40	42.33	42.3399	42.32	672
1724365800	42.15	-0.15	-0.36	42.15	42.15	42.15	0
1724279400	42.3019	0.09	0.22	42.3019	42.3019	42.3019	0

Harbor Disciplined Bond ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관