iShares MSCI USA Quality GARP ETF【GARP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares MSCI USA Quality GARP ETF (GARP)
iShares MSCI USA Quality GARP ETF (GARP) 과거

iShares MSCI USA Quality GARP ETF (GARP)

58.59

0.78

(1.35%)

마감 31 1월 6:00AM

58.59

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.78	-1.31379484588	59.37	59.46	56.51	96068	58.4075828	SP
4	2.23	3.95670688432	56.36	59.46	55.2389	77375	57.77182309	SP
12	2.86	5.13188587834	55.73	59.46	54.13	56079	57.25516175	SP
26	7.85	15.4710287741	50.74	59.46	45.74	50547	54.51642367	SP
52	9.24	18.7234042553	49.35	59.46	45.74	48820	54.01092088	SP
156	9.24	18.7234042553	49.35	59.46	45.74	48820	54.01092088	SP
260	9.24	18.7234042553	49.35	59.46	45.74	48820	54.01092088	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738279800	58.59	0.78	1.35	58.25	58.7446	58.075	114959
1738193400	57.81	-0.19	-0.33	58	58	57.405	47519
1738107000	58	1.01	1.77	57.37	58.13	56.89	39890
1738020600	56.99	-2.04	-3.46	57.28	57.58	56.51	73201
1737761400	59.03	0.07	0.12	59.37	59.46	58.83	204771
1737675000	58.96	0	0.00	58.96	58.96	58.96	0
1737588600	58.96	0.57	0.98	58.94	59.35	58.92	58323
1737502200	58.39	0.52	0.90	58.4	58.46	57.85	119805
1737156600	57.87	0.62	1.08	58.22	58.22	57.7619	190178
1737070200	57.25	0.09	0.16	57.61	57.7519	57.24	71809
1736983800	57.16	1.3	2.33	56.84	57.28	56.84	34836
1736897400	55.86	-0.11	-0.20	56.34	56.3894	55.5711	40559
1736811000	55.97	0.04	0.07	55.33	55.97	55.2389	47513
1736551800	55.93	-0.86	-1.51	56.37	56.38	55.6672	49406
1736379000	56.79	-0.01	-0.02	56.61	57.01	56.3914	27695
1736292600	56.8	-0.88	-1.53	57.74	57.7965	56.56	106085
1736206200	57.68	0.66	1.16	57.61	58.01	57.415	64538
1735947000	57.02	0.92	1.64	56.36	57.06	56.36	24292
1735860600	56.1	-0.15	-0.27	56.62	56.87	55.679	63726
1735687800	56.25	-0.4	-0.71	56.98	56.98	56.13	51071
1735601400	56.65	-0.73	-1.27	56.53	57	56.25	52149
1735342200	57.38	-0.82	-1.41	57.87	57.87	56.9408	34876
1735255800	58.1984	0.01	0.01	58.07	58.29	57.75	78391
1735077840	58.19	0.77	1.34	57.79	58.19	57.6791	32638
1734996600	57.42	0.74	1.31	56.97	57.42	56.53	50673
1734737400	56.68	0.55	0.98	55.9	57.35	55.61	64496
1734651000	56.13	-0.15	-0.27	56.79	56.97	56.075	113934
1734564600	56.28	-2.22	-3.79	58.63	58.63	56.0693	64042
1734478200	58.5	-0.37	-0.63	58.54	58.64	58.24	68213
1734391800	58.87	0.78	1.34	58.36	58.95	58.33	56862
1734132600	58.09	0.6	1.04	58.19	58.34	57.7162	32311
1734046200	57.49	-0.73	-1.25	57.85	57.85	57.49	87267
1733959800	58.218	1.05	1.84	57.67	58.31	57.67	70609
1733873400	57.1638	-0.37	-0.64	57.62	57.6699	57.045	43476
1733787000	57.53	-0.55	-0.95	58.09	58.09	57.415	47591
1733527800	58.08	0.74	1.30	57.66	58.08	57.64	40871
1733441400	57.3351	-0.33	-0.58	57.65	57.65	57.3276	42577
1733355000	57.67	0.79	1.39	57.4	57.67	57.375	46101
1733268600	56.88	0.25	0.44	56.59	56.88	56.47	59306
1733182200	56.63	0.58	1.03	56.14	56.69	56.14	40922
1732917840	56.0511	0.46	0.83	55.78	56.125	55.78	6652
1732750200	55.59	-0.6	-1.07	56.03	56.03	55.3406	27408
1732663800	56.19	0.33	0.59	56.08	56.22	55.97	54973
1732577400	55.86	0.09	0.16	56.3	56.3	55.67	39387
1732318200	55.77	0.36	0.65	55.44	55.7712	55.44	20780
1732231800	55.41	0.42	0.76	55.3	55.61	54.7052	39238
1732145400	54.99	0.1	0.19	55.04	55.04	54.4548	16499
1732059000	54.8858	0.29	0.53	54.25	54.945	54.245	18183
1731972600	54.5948	0.28	0.52	54.53	54.795	54.31	19678
1731713400	54.31	-1.15	-2.07	54.8	54.86	54.13	28350
1731627000	55.46	-0.52	-0.93	55.98	55.98	55.35	25779
1731540600	55.98	-0.22	-0.39	56.42	56.42	55.9	32609
1731454200	56.2	-0.21	-0.37	56.47	56.47	55.9284	48863
1731367800	56.4087	0.27	0.48	56.43	56.48	56.09	25846
1731108600	56.14	0.48	0.86	55.73	56.2699	55.66	66546
1731022200	55.66	0.76	1.38	55.41	55.7	55.22	24588
1730935800	54.9	1.78	3.35	54.68	54.9599	54.2201	46373
1730849400	53.12	0.77	1.47	52.64	53.12	52.64	14696
1730763000	52.35	-0.14	-0.27	52.52	52.67	52.25	30766
1730500200	52.49	0.25	0.48	52.6	52.8349	52.49	95603
1730413800	52.24	-1.45	-2.70	53.29	53.29	52.24	24882

iShares MSCI USA Quality...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관