First Trust Bloomberg Emerging Market Democracies ETF【EMDM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
First Trust Bloomberg Emerging Market Democracies ETF (EMDM) 과거

First Trust Bloomberg Emerging Market Democracies ETF (EMDM)

21.35

0.217

( 1.03% )

업데이트: 01:51:31

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.28	1.32890365449	21.07	21.35	20.48	552	20.99015991	SP
4	0.87	4.248046875	20.48	21.35	20.04	934	20.8897759	SP
12	-0.73	-3.30615942029	22.08	22.5392	20.04	1008	21.42674069	SP
26	-0.76	-3.43735866124	22.11	24.63	20.04	859	22.37930074	SP
52	-0.54	-2.46687985381	21.89	25.27	20.04	1356	22.64271549	SP
156	1.18	5.8502726822	20.17	25.27	18.9144	1462	21.81603012	SP
260	1.18	5.8502726822	20.17	25.27	18.9144	1462	21.81603012	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738798200	21.133	0.01	0.05	21.05	21.1366	21.05	464
1738711800	21.1214	0.32	1.55	21	21.14	21	929
1738625400	20.7982	-0.09	-0.45	20.48	20.85	20.48	772
1738366200	20.8925	-0.2	-0.93	21.1	21.1	20.8925	311
1738279800	21.089	0.29	1.38	21.02	21.089	21.02	244
1738193400	20.802	-0.07	-0.33	20.9	20.9	20.79	6989
1738107000	20.8706	0.19	0.92	20.78	20.8706	20.72	429
1738020600	20.6811	-0.52	-2.43	20.69	20.69	20.6811	2
1737761400	21.197	0.01	0.05	21.28	21.28	21.197	2616
1737675000	21.1871	0	0.00	21.1871	21.1871	21.1871	0
1737588600	21.1871	0.18	0.83	21.21	21.26	21.1871	233
1737502200	21.0118	0.37	1.79	20.96	21.04	20.96	1007
1737156600	20.6422	0.04	0.20	20.63	20.6686	20.63	600
1737070200	20.6012	-0.11	-0.53	20.6012	20.6012	20.6012	137
1736983800	20.71	0.35	1.71	20.67	20.71	20.67	389
1736897400	20.3612	0.15	0.73	20.42	20.42	20.36	230
1736811000	20.2145	-0.12	-0.57	20.04	20.2145	20.04	11
1736551800	20.3295	-0.3	-1.47	20.36	20.37	20.31	467
1736379000	20.6336	-0.13	-0.63	20.66	20.66	20.6336	353
1736292600	20.7649	-0.15	-0.69	20.92	20.92	20.7649	382
1736206200	20.91	0.32	1.56	20.91	20.91	20.91	75
1735947000	20.5897	0.12	0.60	20.62	20.62	20.5897	315
1735860600	20.4662	0.09	0.42	20.41	20.4662	20.41	441
1735687800	20.3803	-0.05	-0.26	20.25	20.48	20.25	946
1735601400	20.433	-0.18	-0.86	20.48	20.51	20.41	773
1735342200	20.6107	-0.1	-0.49	20.61	20.6107	20.58	362
1735255800	20.7125	-0.14	-0.65	20.74	20.74	20.7125	34
1735077840	20.8484	0.06	0.31	20.75	20.8484	20.75	739
1734996600	20.785	-0.03	-0.16	20.76	20.785	20.7566	259
1734737400	20.8189	0.15	0.72	20.69	20.8453	20.69	749
1734651000	20.67	0.1	0.50	20.68	20.71	20.67	845
1734564600	20.567	-0.64	-3.00	21.21	21.21	20.567	1535
1734478200	21.204	-0.25	-1.16	21.2161	21.2161	21.204	352
1734391800	21.452	-0.17	-0.78	21.68	21.68	21.452	8155
1734132600	21.6213	-0.62	-2.79	21.61	21.6213	21.59	1075
1734046200	22.2416	-0.3	-1.32	22.4456	22.4456	22.2416	2552
1733959800	22.5392	0.25	1.11	22.46	22.5392	22.46	1084
1733873400	22.2921	-0.17	-0.77	22.39	22.39	22.2921	174
1733787000	22.4653	0.17	0.77	22.51	22.51	22.4653	888
1733527800	22.2943	-0.18	-0.79	22.45	22.45	22.29	1134
1733441400	22.4714	0.22	0.99	22.41	22.4714	22.41	449
1733355000	22.2507	0.2	0.90	22.1665	22.2741	22.1665	397
1733268600	22.053	-0.05	-0.21	21.9701	22.053	21.9701	751
1733182200	22.1	0.15	0.69	22.09	22.1	21.99	742
1732917840	21.949	0.03	0.14	21.68	21.949	21.68	329
1732750200	21.9181	-0.33	-1.49	22.16	22.16	21.89	5255
1732663800	22.2488	-0.1	-0.46	22.3	22.3	22.2	480
1732577400	22.3518	0.08	0.35	22.43	22.43	22.33	1284
1732318200	22.2735	0.13	0.58	22.19	22.2735	22.19	10
1732231800	22.1449	0.01	0.05	22.1	22.16	22.1	553
1732145400	22.1334	-0.07	-0.33	22.11	22.1334	22.07	348
1732059000	22.2057	-0.07	-0.30	22.3058	22.3058	22.2057	1895
1731972600	22.2726	0.2	0.92	22.14	22.31	22.14	549
1731713400	22.0688	0.06	0.28	22.1	22.13	22.0688	1243
1731627000	22.0063	-0.02	-0.08	22.0063	22.0063	22.0063	50
1731540600	22.0244	-0.27	-1.21	22.19	22.19	22	2182
1731454200	22.2945	-0.35	-1.53	22.38	22.38	22.15	895
1731367800	22.6408	-0.29	-1.28	22.74	22.74	22.6408	12
1731108600	22.9334	-0.47	-2.02	22.92	22.9334	22.92	2021
1731022200	23.4067	0.39	1.68	23.405	23.44	23.405	170
1730935800	23.0203	-0.13	-0.58	23.0203	23.0203	23.0203	72

First Trust Bloomberg Em...

Franklin US Small Cap Mu...

FT Vest US Equity Max Bu...

WisdomTree Commodity Sec...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관