Hot Features
프리미엄
Blackrock International Dividend ETF (BIDD)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.459066564652 | 26.14 | 26.3399 | 25.8 | 91810 | 26.02561553 | SP |
| 4 | 1.13 | 4.49661758854 | 25.13 | 26.3399 | 25.13 | 135356 | 25.86075722 | SP |
| 12 | 1.17 | 4.66321243523 | 25.09 | 26.3399 | 24.29 | 151301 | 25.3973193 | SP |
| 26 | 1.23 | 4.91410307631 | 25.03 | 26.3399 | 24.29 | 161141 | 25.35076391 | SP |
| 52 | 1.23 | 4.91410307631 | 25.03 | 26.3399 | 24.29 | 161141 | 25.35076391 | SP |
| 156 | 1.23 | 4.91410307631 | 25.03 | 26.3399 | 24.29 | 161141 | 25.35076391 | SP |
| 260 | 1.23 | 4.91410307631 | 25.03 | 26.3399 | 24.29 | 161141 | 25.35076391 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 26.26 | -0.03 | -0.11 | 26.34 | 26.432 | 26.26 | 54432 |
| 1739489400 | 26.29 | 0.17 | 0.65 | 26.14 | 26.3399 | 26.14 | 77320 |
| 1739403000 | 26.12 | 0.05 | 0.19 | 25.85 | 26.19 | 25.85 | 105995 |
| 1739316600 | 26.07 | 0.18 | 0.70 | 25.87 | 26.1135 | 25.87 | 91412 |
| 1739230200 | 25.89 | 0.09 | 0.35 | 25.86 | 25.94 | 25.86 | 78688 |
| 1738971000 | 25.8 | -0.28 | -1.07 | 26.14 | 26.14 | 25.8 | 109384 |
| 1738884600 | 26.08 | 0.15 | 0.58 | 26 | 26.18 | 26 | 186792 |
| 1738798200 | 25.93 | 0.19 | 0.74 | 25.82 | 25.9688 | 25.7968 | 120050 |
| 1738711800 | 25.74 | 0.18 | 0.70 | 25.61 | 25.805 | 25.61 | 189937 |
| 1738625400 | 25.56 | -0.38 | -1.46 | 25.33 | 25.65 | 25.32 | 136140 |
| 1738366200 | 25.94 | -0.15 | -0.57 | 26.01 | 26.225 | 25.87 | 145061 |
| 1738279800 | 26.09 | 0.26 | 1.01 | 25.97 | 26.2265 | 25.97 | 94918 |
| 1738193400 | 25.8297 | -0.03 | -0.12 | 25.9 | 25.9211 | 25.74 | 125437 |
| 1738107000 | 25.86 | -0.1 | -0.39 | 25.81 | 25.87 | 25.675 | 164227 |
| 1738020600 | 25.96 | -0.03 | -0.12 | 25.82 | 25.96 | 25.7829 | 158774 |
| 1737761400 | 25.99 | 0.23 | 0.89 | 25.97 | 26.07 | 25.9 | 131526 |
| 1737675000 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1737588600 | 25.76 | 0.12 | 0.45 | 25.77 | 25.77 | 25.68 | 287742 |
| 1737502200 | 25.6439 | 0.45 | 1.80 | 25.43 | 25.67 | 25.43 | 147940 |
| 1737156600 | 25.19 | 0.12 | 0.48 | 25.13 | 25.33 | 25.13 | 94837 |
| 1737070200 | 25.07 | 0.2 | 0.80 | 25.01 | 25.18 | 24.9534 | 81774 |
| 1736983800 | 24.87 | 0.31 | 1.26 | 24.78 | 24.95 | 24.78 | 182650 |
| 1736897400 | 24.56 | 0.04 | 0.16 | 24.55 | 24.58 | 24.43 | 101585 |
| 1736811000 | 24.52 | -0.12 | -0.47 | 24.29 | 24.52 | 24.29 | 177060 |
| 1736551800 | 24.635 | -0.24 | -0.96 | 24.82 | 24.85 | 24.57 | 192437 |
| 1736379000 | 24.874 | -0.12 | -0.46 | 24.9 | 24.9294 | 24.7278 | 226198 |
| 1736292600 | 24.99 | -0.04 | -0.16 | 25.14 | 25.21 | 24.9023 | 132940 |
| 1736206200 | 25.03 | 0.26 | 1.05 | 24.98 | 25.185 | 24.98 | 128372 |
| 1735947000 | 24.77 | 0.05 | 0.20 | 24.75 | 24.77 | 24.5988 | 100470 |
| 1735860600 | 24.72 | 0.05 | 0.20 | 24.69 | 24.87 | 24.5875 | 108187 |
| 1735687800 | 24.67 | -0.04 | -0.16 | 24.67 | 24.86 | 24.64 | 181558 |
| 1735601400 | 24.71 | -0.23 | -0.92 | 24.83 | 24.84 | 24.63 | 153765 |
| 1735342200 | 24.94 | -0.13 | -0.52 | 24.91 | 25.01 | 24.84 | 202536 |
| 1735255800 | 25.0697 | 0.13 | 0.51 | 24.81 | 25.105 | 24.81 | 246939 |
| 1735077840 | 24.9415 | -0.03 | -0.11 | 24.83 | 24.97 | 24.77 | 110018 |
| 1734996600 | 24.97 | 0.27 | 1.09 | 24.77 | 24.97 | 24.69 | 129500 |
| 1734737400 | 24.7 | -0.17 | -0.68 | 24.46 | 24.9199 | 24.46 | 82775 |
| 1734651000 | 24.87 | -0.13 | -0.52 | 25.12 | 25.12 | 24.87 | 94634 |
| 1734564600 | 24.9995 | -0.55 | -2.15 | 25.52 | 25.65 | 24.96 | 132735 |
| 1734478200 | 25.55 | -0.07 | -0.27 | 25.57 | 25.68 | 25.55 | 98594 |
| 1734391800 | 25.62 | -0.06 | -0.23 | 25.62 | 25.7799 | 25.62 | 107308 |
| 1734132600 | 25.68 | -0.04 | -0.16 | 25.87 | 25.87 | 25.634 | 198299 |
| 1734046200 | 25.72 | -0.17 | -0.66 | 25.84 | 25.925 | 25.72 | 89137 |
| 1733959800 | 25.89 | 0.15 | 0.58 | 25.83 | 25.97 | 25.8052 | 113633 |
| 1733873400 | 25.74 | -0.31 | -1.19 | 25.89 | 25.932 | 25.73 | 166713 |
| 1733787000 | 26.05 | 0.09 | 0.35 | 25.95 | 26.2086 | 25.95 | 101319 |
| 1733527800 | 25.96 | 0.05 | 0.19 | 26.09 | 26.09 | 25.92 | 131973 |
| 1733441400 | 25.91 | 0.15 | 0.58 | 25.93 | 25.99 | 25.88 | 102995 |
| 1733355000 | 25.76 | 0.01 | 0.04 | 25.62 | 25.8885 | 25.62 | 177553 |
| 1733268600 | 25.75 | 0.17 | 0.65 | 25.6 | 25.79 | 25.6 | 285567 |
| 1733182200 | 25.5826 | 0.12 | 0.48 | 25.53 | 25.64 | 25.41 | 80409 |
| 1732917840 | 25.46 | 0.19 | 0.75 | 25.37 | 25.4884 | 25.32 | 30156 |
| 1732750200 | 25.27 | 0.1 | 0.40 | 25.26 | 25.354 | 25.22 | 410439 |
| 1732663800 | 25.17 | -0.2 | -0.79 | 25.29 | 25.4 | 25.0801 | 370505 |
| 1732577400 | 25.37 | 0.2 | 0.81 | 25.22 | 25.4438 | 25.18 | 338960 |
| 1732318200 | 25.1659 | 0.22 | 0.87 | 25.05 | 25.2 | 25.04 | 255851 |
| 1732231800 | 24.95 | -0.03 | -0.12 | 24.81 | 25.0245 | 24.81 | 477561 |
| 1732145400 | 24.98 | -0.19 | -0.75 | 25 | 25.17 | 24.86 | 336765 |
| 1732059000 | 25.17 | -0.06 | -0.23 | 24.5 | 25.19 | 24.5 | 371069 |
