Hot Features
프리미엄
iShares ESG Aware Aggressive Allocation ETF (EAOA)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.133 | -3.06141749304 | 37.009 | 37.07 | 35.876 | 4053 | 36.86740855 | SP |
| 4 | -0.584 | -1.60175534833 | 36.46 | 37.46 | 35.876 | 1765 | 36.93624952 | SP |
| 12 | -0.934 | -2.5373539799 | 36.81 | 37.46 | 35.6646 | 2280 | 36.5625548 | SP |
| 26 | 1.006 | 2.8850014339 | 34.87 | 37.46 | 33.3 | 1812 | 35.90310089 | SP |
| 52 | 3.776 | 11.7632398754 | 32.1 | 37.46 | 31.33 | 1874 | 34.37157568 | SP |
| 156 | 2.236 | 6.6468489893 | 33.64 | 37.46 | 25.34 | 1702 | 31.80935382 | SP |
| 260 | 9.766 | 37.4032937572 | 26.11 | 37.46 | 25.2928 | 2024 | 31.8174913 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 35.876 | -0.04 | -0.10 | 35.6521 | 35.876 | 35.53 | 40 |
| 1734651000 | 35.9117 | -0.1 | -0.27 | 36.25 | 36.25 | 35.9117 | 1202 |
| 1734564600 | 36.0085 | -0.85 | -2.32 | 36.88 | 36.9 | 36.0085 | 517 |
| 1734478200 | 36.8621 | -0.13 | -0.35 | 36.88 | 36.9099 | 36.86 | 1133 |
| 1734391800 | 36.99 | 0.05 | 0.13 | 37.07 | 37.07 | 36.99 | 6402 |
| 1734132600 | 36.9409 | -0.07 | -0.18 | 37.009 | 37.009 | 36.88 | 10916 |
| 1734046200 | 37.009 | -0.2 | -0.54 | 37.18 | 37.18 | 37.009 | 237 |
| 1733959800 | 37.2098 | 0.21 | 0.56 | 37.25 | 37.25 | 37.2098 | 71 |
| 1733873400 | 37.0023 | -0.2 | -0.53 | 37.07 | 37.22 | 37.0023 | 3903 |
| 1733787000 | 37.1996 | -0.1 | -0.27 | 37.46 | 37.46 | 37.1996 | 2404 |
| 1733527800 | 37.3011 | 0.06 | 0.16 | 37.355 | 37.355 | 37.3011 | 71 |
| 1733441400 | 37.2398 | -0.01 | -0.04 | 37.35 | 37.35 | 37.2398 | 430 |
| 1733355000 | 37.254 | 0.18 | 0.50 | 37.19 | 37.254 | 37.12 | 1503 |
| 1733268600 | 37.0696 | 0.02 | 0.07 | 36.99 | 37.09 | 36.99 | 2469 |
| 1733182200 | 37.0448 | 0.07 | 0.19 | 37.03 | 37.0448 | 36.96 | 272 |
| 1732917840 | 36.9751 | 0.24 | 0.65 | 36.9 | 36.9751 | 36.9 | 8 |
| 1732750200 | 36.7363 | -0.04 | -0.10 | 36.74 | 36.74 | 36.7363 | 114 |
| 1732663800 | 36.7742 | 0.03 | 0.08 | 36.67 | 36.7742 | 36.67 | 682 |
| 1732577400 | 36.7462 | 0.19 | 0.52 | 36.89 | 36.89 | 36.7462 | 212 |
| 1732318200 | 36.5576 | 0.12 | 0.32 | 36.46 | 36.57 | 36.46 | 925 |
| 1732231800 | 36.4403 | 0.18 | 0.49 | 36.42 | 36.4403 | 36.38 | 237 |
| 1732145400 | 36.2629 | -0.01 | -0.04 | 36.29 | 36.29 | 36.13 | 218 |
| 1732059000 | 36.2769 | 0.05 | 0.13 | 36.14 | 36.2769 | 36.07 | 228 |
| 1731972600 | 36.23 | 0.16 | 0.46 | 36.17 | 36.23 | 36.1209 | 474 |
| 1731713400 | 36.0653 | -0.27 | -0.75 | 36.28 | 36.28 | 36.0653 | 299 |
| 1731627000 | 36.338 | -0.17 | -0.47 | 36.55 | 36.55 | 36.338 | 865 |
| 1731540600 | 36.51 | -0.04 | -0.10 | 36.5476 | 36.61 | 36.51 | 7102 |
| 1731454200 | 36.5476 | -0.27 | -0.74 | 36.7 | 36.7 | 36.5199 | 10843 |
| 1731367800 | 36.8215 | 0 | 0.00 | 36.8 | 36.87 | 36.77 | 5969 |
| 1731108600 | 36.82 | -0.05 | -0.14 | 36.86 | 36.86 | 36.79 | 2751 |
| 1731022200 | 36.87 | 0.39 | 1.07 | 36.54 | 36.87 | 36.54 | 3642 |
| 1730935800 | 36.4801 | 0.36 | 1.01 | 36.37 | 36.4801 | 36.23 | 5319 |
| 1730849400 | 36.1152 | 0.36 | 1.01 | 35.8 | 36.1152 | 35.8 | 1375 |
| 1730763000 | 35.7529 | 0.01 | 0.02 | 35.94 | 35.94 | 35.7529 | 182 |
| 1730500200 | 35.7443 | 0.06 | 0.18 | 35.89 | 35.93 | 35.7443 | 694 |
| 1730413800 | 35.68 | -0.42 | -1.16 | 35.8 | 35.8 | 35.6646 | 4112 |
| 1730327400 | 36.0998 | -0.12 | -0.34 | 36.135 | 36.2 | 36.0998 | 491 |
| 1730241000 | 36.2241 | -0.01 | -0.02 | 36.06 | 36.2241 | 36.06 | 340 |
| 1730154600 | 36.2306 | 0.15 | 0.40 | 36.36 | 36.36 | 36.2306 | 1329 |
| 1729895400 | 36.0856 | -0.07 | -0.18 | 36.36 | 36.36 | 36.0856 | 397 |
| 1729809000 | 36.1511 | 0.09 | 0.25 | 36.26 | 36.26 | 36.1071 | 395 |
| 1729722600 | 36.06 | -0.29 | -0.80 | 36.3492 | 36.3492 | 35.98 | 516 |
| 1729636200 | 36.3492 | -0.08 | -0.22 | 36.37 | 36.37 | 36.32 | 170 |
| 1729549800 | 36.43 | -0.2 | -0.54 | 36.6 | 36.6 | 36.41 | 7470 |
| 1729290600 | 36.6287 | 0.14 | 0.38 | 36.57 | 36.6287 | 36.57 | 53 |
| 1729204200 | 36.4914 | -0.04 | -0.11 | 36.72 | 36.72 | 36.47 | 3900 |
| 1729117800 | 36.53 | 0.15 | 0.40 | 36.5 | 36.55 | 36.495 | 855 |
| 1729031400 | 36.3838 | -0.29 | -0.78 | 36.75 | 36.75 | 36.3838 | 93 |
| 1728945000 | 36.67 | 0.15 | 0.40 | 36.61 | 36.67 | 36.55 | 4086 |
| 1728685800 | 36.5232 | 0.19 | 0.54 | 36.39 | 36.5232 | 36.39 | 123 |
| 1728599400 | 36.3284 | -0.05 | -0.15 | 36.18 | 36.3284 | 36.18 | 385 |
| 1728513000 | 36.3824 | 0.1 | 0.28 | 36.25 | 36.4 | 36.2 | 28452 |
| 1728426600 | 36.281 | 0.13 | 0.35 | 36.25 | 36.281 | 36.17 | 2096 |
| 1728340200 | 36.153 | -0.22 | -0.60 | 36.33 | 36.33 | 36.153 | 2099 |
| 1728081000 | 36.373 | 0.22 | 0.60 | 36.44 | 36.44 | 36.22 | 650 |
| 1727994600 | 36.1549 | -0.19 | -0.51 | 36.25 | 36.25 | 36.1549 | 473 |
| 1727908200 | 36.342 | -0.09 | -0.26 | 36.34 | 36.342 | 36.2 | 154 |
| 1727821800 | 36.4361 | -0.21 | -0.57 | 36.74 | 36.74 | 36.4216 | 1275 |
| 1727735400 | 36.6448 | -0 | -0.01 | 36.67 | 36.67 | 36.6 | 197 |
| 1727476200 | 36.6492 | -0.05 | -0.12 | 36.81 | 36.81 | 36.6492 | 1101 |
| 1727389800 | 36.6949 | 0.35 | 0.95 | 36.71 | 36.71 | 36.67 | 674 |
| 1727303400 | 36.3494 | -0.15 | -0.41 | 36.4989 | 36.4989 | 36.3494 | 2731 |
| 1727217000 | 36.4989 | 0.19 | 0.52 | 36.45 | 36.4989 | 36.35 | 769 |
| 1727130600 | 36.31 | 0.08 | 0.21 | 36.21 | 36.34 | 36.21 | 2708 |
