iShares MSCI EAFE Value ETF【EFV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares MSCI EAFE Value ETF (EFV)
iShares MSCI EAFE Value ETF (EFV) 과거

iShares MSCI EAFE Value ETF (EFV)

53.76

-0.42

(-0.78%)

마감 23 1월 6:00AM

53.765

0.005

(0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.72	1.35746606335	53.04	54.24	52.7298	2569197	53.39525103	SP
4	1.26	2.4	52.5	54.24	51.4236	2241779	52.72094921	SP
12	-1.36	-2.46734397678	55.12	55.93	51.39	2203810	53.67129538	SP
26	-1.28	-2.32558139535	55.04	58.2501	51.045	2541025	55.0686581	SP
52	2.64	5.16431924883	51.12	58.2501	50.28	2493315	54.38355969	SP
156	3.1	6.11922621398	50.66	58.2501	38.082	2947593	49.06755975	SP
260	4.01	8.06030150754	49.75	58.2501	30.26	2711341	48.53518054	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737588600	53.76	-0.42	-0.78	54.09	54.09	53.755	1618934
1737502200	54.18	0.92	1.73	53.85	54.24	53.8099	3197479
1737156600	53.26	0.23	0.43	53.2	53.535	53.16	1343312
1737070200	53.03	0.15	0.28	52.89	53.14	52.8	4184614
1736983800	52.88	0.62	1.19	53.04	53.07	52.7298	1551189
1736897400	52.26	0.34	0.65	52.04	52.34	51.955	1834990
1736811000	51.92	0.04	0.08	51.46	51.94	51.4236	2834841
1736551800	51.88	-0.86	-1.63	52.3	52.35	51.7751	1696100
1736379000	52.74	-0.23	-0.43	52.5	52.825	52.35	1875275
1736292600	52.97	0.07	0.13	53.3	53.49	52.905	1533887
1736206200	52.9	0.34	0.65	52.84	53.29	52.84	1888619
1735947000	52.56	0.29	0.55	52.45	52.59	52.275	2361069
1735860600	52.27	-0.2	-0.38	52.545	52.615	52.17	2082261
1735687800	52.47	0.08	0.15	52.57	52.8299	52.38	2003400
1735601400	52.39	-0.21	-0.40	52.42	52.6099	52.19	2693502
1735342200	52.6	-0.05	-0.09	52.55	52.74	52.4501	2093117
1735255800	52.65	0.36	0.69	52.5	52.72	52.4	2758511
1735077840	52.29	0.19	0.36	52.1	52.3599	52.05	1405063
1734996600	52.1	0.29	0.56	51.83	52.145	51.685	3874592
1734737400	51.81	0.03	0.06	51.39	52.17	51.3401	3314345
1734651000	51.78	-0.04	-0.08	52.11	52.13	51.71	3175941
1734564600	51.82	-1.21	-2.28	53.01	53.09	51.76	3692502
1734478200	53.03	-1.12	-2.07	53.07	53.235	52.935	1809607
1734391800	54.15	-0.33	-0.60	54.22	54.365	54.08	1576659
1734132600	54.475	-0.05	-0.08	54.6	54.68	54.355	1625943
1734046200	54.52	-0.5	-0.91	54.66	54.945	54.51	1946368
1733959800	55.02	0.21	0.38	55.03	55.1174	54.83	2052101
1733873400	54.81	-0.36	-0.65	55.04	55.07	54.81	3292845
1733787000	55.17	0.08	0.15	55.46	55.595	55.155	1670008
1733527800	55.09	-0.12	-0.22	55.41	55.51	55.0001	1293961
1733441400	55.21	0.43	0.78	55.14	55.39	55.14	2245542
1733355000	54.78	-0.14	-0.25	54.93	54.93	54.65	2343377
1733268600	54.92	0.25	0.46	55.02	55.11	54.79	1224262
1733182200	54.67	-0.08	-0.15	54.67	54.79	54.28	2397467
1732917840	54.75	0.77	1.43	54.22	54.75	54.22	3451595
1732750200	53.98	0.29	0.54	53.88	54.1399	53.83	1081195
1732663800	53.69	-0.4	-0.74	53.95	53.95	53.55	1367685
1732577400	54.09	0.09	0.17	54.26	54.3724	53.995	1645484
1732318200	54	0.11	0.20	53.74	54.075	53.6	1601187
1732231800	53.89	0.05	0.09	53.85	54.005	53.655	1636936
1732145400	53.84	-0.23	-0.43	53.81	54.15	53.555	2012053
1732059000	54.07	-0.23	-0.42	53.69	54.1597	53	1756803
1731972600	54.3	0.34	0.63	53.89	54.39	53.89	1582521
1731713400	53.96	0.23	0.42	53.93	53.995	53.7814	2944054
1731627000	53.735	0.21	0.40	53.91	54.075	53.675	1643762
1731540600	53.52	-0.24	-0.45	53.6	53.68	53.19	2079934
1731454200	53.76	-1.04	-1.90	54.23	54.23	53.495	2174036
1731367800	54.8	0	0.00	54.86	54.97	54.755	1802023
1731108600	54.8	-0.83	-1.48	55.02	55.02	54.523	9096357
1731022200	55.625	0.67	1.23	55.52	55.76	55.375	1313654
1730935800	54.95	-0.98	-1.75	54.93	55.035	54.52	1194069
1730849400	55.93	0.59	1.07	55.52	55.93	55.41	1049879
1730763000	55.34	0.17	0.31	55.57	55.7699	55.3	1530831
1730500200	55.17	0.29	0.53	55.47	55.53	55.145	2164076
1730413800	54.88	-0.31	-0.56	55.06	55.06	54.54	2864805
1730327400	55.19	-0.2	-0.36	55.12	55.5	55.11	1219360
1730241000	55.39	-0.3	-0.54	55.5	55.63	55.325	2384554
1730154600	55.69	0.45	0.81	55.36	55.75	55.33	1321907
1729895400	55.24	-0.2	-0.36	55.49	55.595	55.12	1802868
1729809000	55.44	0.19	0.34	55.5	55.652	55.2	2675207
1729722600	55.25	-0.42	-0.75	55.13	55.34	54.99	1050049

iShares MSCI EAFE Value ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관