Invesco S&P Global Water Index ETF【CGW】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P Global Water Index ETF (CGW)
Invesco S&P Global Water Index ETF (CGW) 과거

Invesco S&P Global Water Index ETF (CGW)

55.917

-0.761

( -1.34% )

업데이트: 01:57:37

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.357	0.642548596112	55.56	57.2854	55.01	46699	55.87528684	SP
4	0.467	0.842200180343	55.45	57.2854	54.9858	34555	55.76039288	SP
12	-1.733	-3.00607111882	57.65	57.9993	51.78	38502	54.94710722	SP
26	-2.423	-4.15323962976	58.34	61.55	51.78	32167	57.05397775	SP
52	1.527	2.80750137893	54.39	61.55	51.78	32435	56.84879079	SP
156	5.767	11.4995014955	50.15	61.55	39.85	48471	50.37752172	SP
260	18.917	51.127027027	37	61.55	27.65	58195	49.51883832	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741645800	56.678	-0.24	-0.43	56.56	57.2854	56.32	33337
1741390200	56.92	1.09	1.95	55.92	56.9709	55.92	21996
1741303800	55.8338	-0.07	-0.12	55.71	56.02	55.59	49401
1741217400	55.9	0.55	0.99	55.47	55.9935	55.46	36132
1741131000	55.35	-0.1	-0.19	55.56	55.87	55.01	92582
1741044600	55.4528	-0.01	-0.01	55.64	55.98	55.21	17596
1740785400	55.46	0.22	0.40	55.41	55.66	54.9858	16779
1740699000	55.24	-0.38	-0.68	55.48	55.48	55.17	24639
1740612600	55.6168	-0.23	-0.42	55.96	56.01	55.54	18919
1740526200	55.85	0.53	0.96	55.52	56.095	55.52	37649
1740439800	55.32	0	0.00	55.54	55.64	55.13	23578
1740180600	55.32	-0.46	-0.82	55.8	55.8	55.18	31486
1740094200	55.78	0.09	0.16	55.67	55.91	55.444	28686
1740007800	55.69	-0.49	-0.87	55.85	56.005	55.665	28252
1739921400	56.18	0.27	0.48	55.74	56.24	55.74	23295
1739575800	55.91	-0.16	-0.29	56.13	56.32	55.81	20106
1739489400	56.07	0.65	1.17	55.61	56.07	55.61	43207
1739403000	55.42	-0.42	-0.75	55.24	55.57	55.07	31809
1739316600	55.84	0.48	0.87	55.45	55.92	55.442	77056
1739230200	55.36	0.46	0.84	55.19	55.37	54.97	46602
1738971000	54.9	-0.43	-0.78	55.4	55.4	54.87	26359
1738884600	55.33	0.09	0.16	55.38	55.52	55.098254	35615
1738798200	55.24	0.17	0.31	55.31	55.38	55.08	36476
1738711800	55.0696	0.29	0.53	54.95	55.2943	54.87	22902
1738625400	54.78	-0.43	-0.78	54.7	55.02	54.08	99998
1738366200	55.21	-0.02	-0.04	55.4	55.6115	55.0981	31140
1738279800	55.23	0.53	0.97	55.1	55.5435	55.058301	20183
1738193400	54.7014	-0.15	-0.27	54.99	55.16	54.57	53235
1738107000	54.85	-0.3	-0.54	54.98	55	54.605	25559
1738020600	55.15	0.85	1.57	54.16	55.15	54.16	41952
1737761400	54.2959	-0.16	-0.30	54.58	54.65	54.24	23141
1737675000	54.46	0	0.00	54.46	54.46	54.46	0
1737588600	54.46	-0.79	-1.43	55.09	55.09	54.46	57566
1737502200	55.25	0.76	1.39	54.89	55.32	54.89	38603
1737156600	54.4939	0.25	0.47	54.42	54.78	54.42	33299
1737070200	54.24	0.47	0.87	53.67	54.3	53.67	26424
1736983800	53.77	0.89	1.68	53.88	53.98	53.57	30966
1736897400	52.88	0.53	1.01	52.48	52.88	52.45	17572
1736811000	52.35	0.19	0.36	51.89	52.39	51.78	27929
1736551800	52.16	-1.01	-1.90	52.7	52.7	52.1432	48233
1736379000	53.17	-0.38	-0.71	52.96	53.1801	52.6246	39930
1736292600	53.55	-0.17	-0.32	53.94	53.99	53.3872	30200
1736206200	53.72	-0.06	-0.11	53.83	54.02	53.6	49706
1735947000	53.78	-0.03	-0.06	53.97	53.97	53.77	34977
1735860600	53.81	-0.39	-0.72	54.41	54.4818	53.765	33089
1735687800	54.2	-0.13	-0.24	54.42	54.61	54.1	33414
1735601400	54.33	-0.32	-0.59	54.32	54.5	53.8591	43038
1735342200	54.65	-0.39	-0.71	54.63	55.08	54.4725	95699
1735255800	55.04	0.27	0.49	54.35	55.07	54.35	75307
1735077840	54.77	0.5	0.92	54.37	54.77	54.34	43336
1734996600	54.27	-1.5	-2.69	54.33	54.33	54.02	43673
1734737400	55.77	0.18	0.32	55.03	56	55.03	22411
1734651000	55.5931	0.11	0.20	55.96	56.34	55.5931	42053
1734564600	55.48	-2.16	-3.75	57.45	57.54	55.37	53201
1734478200	57.64	-0.43	-0.74	57.65	57.9993	57.63	26026
1734391800	58.07	-0.16	-0.27	58.2	58.4173	57.985	18021
1734132600	58.23	-0.33	-0.56	58.45	58.45	58.0901	24051
1734046200	58.5558	-0.51	-0.87	58.98	58.98	58.5558	23428
1733959800	59.07	-0.08	-0.14	59.36	59.46	58.9128	32883

Invesco S&P Global Water...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관