Hot Features
프리미엄
iShares ibonds Dec 2030 Term Corporate ETF (IBDV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.470809792844 | 21.24 | 21.38 | 21.11 | 640884 | 21.20528525 | SP |
| 4 | 0.01 | 0.0468823253633 | 21.33 | 21.41 | 21.11 | 695130 | 21.27921273 | SP |
| 12 | -0.4 | -1.83992640294 | 21.74 | 21.82 | 21.11 | 431764 | 21.41231495 | SP |
| 26 | -0.24 | -1.11214087118 | 21.58 | 22.43 | 21.11 | 384271 | 21.67383793 | SP |
| 52 | -0.17 | -0.790330079033 | 21.51 | 22.43 | 20.77 | 314088 | 21.50373888 | SP |
| 156 | -3.15 | -12.8623928134 | 24.49 | 24.74 | 19.7089 | 185995 | 21.3206195 | SP |
| 260 | -3.85 | -15.2838427948 | 25.19 | 27.38 | 19.7089 | 129569 | 21.55415326 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 21.34 | -0.01 | -0.05 | 21.38 | 21.38 | 21.34 | 335521 |
| 1737070200 | 21.35 | 0.04 | 0.19 | 21.31 | 21.38 | 21.2701 | 474391 |
| 1736983800 | 21.31 | 0.18 | 0.85 | 21.3 | 21.32 | 21.28 | 770333 |
| 1736897400 | 21.13 | 0.02 | 0.09 | 21.15 | 21.16 | 21.12 | 530993 |
| 1736811000 | 21.11 | -0.04 | -0.19 | 21.17 | 21.17 | 21.11 | 758860 |
| 1736551800 | 21.15 | -0.15 | -0.70 | 21.24 | 21.24 | 21.14 | 669844 |
| 1736379000 | 21.3 | 0.03 | 0.14 | 21.29 | 21.3 | 21.25 | 1458936 |
| 1736292600 | 21.27 | -0.03 | -0.14 | 21.31 | 21.32 | 21.245 | 581574 |
| 1736206200 | 21.3 | -0.02 | -0.09 | 21.34 | 21.34 | 21.3 | 276933 |
| 1735947000 | 21.32 | -0.03 | -0.14 | 21.38 | 21.38 | 21.32 | 264362 |
| 1735860600 | 21.35 | -0.01 | -0.05 | 21.4 | 21.41 | 21.3201 | 357431 |
| 1735687800 | 21.36 | -0.02 | -0.09 | 21.41 | 21.41 | 21.3249 | 275692 |
| 1735601400 | 21.38 | 0.08 | 0.38 | 21.36 | 21.38 | 21.3491 | 359551 |
| 1735342200 | 21.3 | -0.03 | -0.14 | 21.32 | 21.34 | 21.3 | 2245765 |
| 1735255800 | 21.33 | 0.02 | 0.09 | 21.26 | 21.34 | 21.25 | 454396 |
| 1735077840 | 21.31 | 0.03 | 0.14 | 21.26 | 21.32 | 21.2509 | 343752 |
| 1734996600 | 21.28 | -0.03 | -0.14 | 21.32 | 21.321 | 21.26 | 1005730 |
| 1734737400 | 21.31 | 0.07 | 0.33 | 21.33 | 21.36 | 21.3 | 988659 |
| 1734651000 | 21.24 | -0.02 | -0.09 | 21.31 | 21.31 | 21.2201 | 813613 |
| 1734564600 | 21.26 | -0.28 | -1.30 | 21.49 | 21.49 | 21.26 | 440365 |
| 1734478200 | 21.54 | -0.03 | -0.14 | 21.57 | 21.57 | 21.5315 | 236970 |
| 1734391800 | 21.57 | 0.01 | 0.05 | 21.59 | 21.59 | 21.545 | 222741 |
| 1734132600 | 21.56 | -0.06 | -0.28 | 21.6 | 21.61 | 21.54 | 206540 |
| 1734046200 | 21.62 | -0.06 | -0.28 | 21.66 | 21.66 | 21.61 | 351359 |
| 1733959800 | 21.68 | 0 | 0.00 | 21.74 | 21.74 | 21.66 | 604027 |
| 1733873400 | 21.68 | -0.03 | -0.14 | 21.66 | 21.74 | 21.66 | 208676 |
| 1733787000 | 21.71 | -0.02 | -0.09 | 21.73 | 21.73 | 21.69 | 194944 |
| 1733527800 | 21.73 | 0.05 | 0.23 | 21.76 | 21.76 | 21.7 | 278099 |
| 1733441400 | 21.68 | 0.01 | 0.05 | 21.66 | 21.68 | 21.63 | 277624 |
| 1733355000 | 21.67 | 0.05 | 0.21 | 21.6 | 21.695 | 21.6 | 198592 |
| 1733268600 | 21.625 | -0.01 | -0.02 | 21.69 | 21.69 | 21.62 | 242133 |
| 1733182200 | 21.63 | -0.1 | -0.46 | 21.61 | 21.82 | 21.6001 | 199811 |
| 1732917840 | 21.73 | 0.07 | 0.32 | 21.71 | 21.74 | 21.71 | 87721 |
| 1732750200 | 21.66 | 0.07 | 0.32 | 21.67 | 21.68 | 21.615 | 246763 |
| 1732663800 | 21.59 | -0.02 | -0.09 | 21.62 | 21.62 | 21.55 | 310939 |
| 1732577400 | 21.61 | 0.12 | 0.56 | 21.61 | 21.63 | 21.58 | 200883 |
| 1732318200 | 21.49 | 0.01 | 0.05 | 21.5 | 21.51 | 21.4699 | 387242 |
| 1732231800 | 21.48 | 0 | 0.00 | 21.52 | 21.61 | 21.47 | 266286 |
| 1732145400 | 21.48 | -0.04 | -0.19 | 21.51 | 21.58 | 21.48 | 252227 |
| 1732059000 | 21.52 | 0.03 | 0.14 | 21.57 | 21.58 | 21.52 | 241376 |
| 1731972600 | 21.49 | 0.03 | 0.14 | 21.48 | 21.52 | 21.451 | 227980 |
| 1731713400 | 21.46 | 0.02 | 0.09 | 21.41 | 21.5 | 21.363 | 525079 |
| 1731627000 | 21.44 | -0.03 | -0.14 | 21.5 | 21.5 | 21.403 | 680047 |
| 1731540600 | 21.47 | 0 | 0.00 | 21.54 | 21.54 | 21.46 | 319822 |
| 1731454200 | 21.47 | -0.09 | -0.42 | 21.52 | 21.53 | 21.45 | 321237 |
| 1731367800 | 21.56 | -0.04 | -0.19 | 21.57 | 21.57 | 21.5 | 262821 |
| 1731108600 | 21.6 | -0.01 | -0.05 | 21.6 | 21.645 | 21.58 | 294231 |
| 1731022200 | 21.61 | 0.16 | 0.75 | 21.53 | 21.625 | 21.5201 | 1189515 |
| 1730935800 | 21.45 | -0.11 | -0.51 | 21.43 | 21.509 | 21.4251 | 318656 |
| 1730849400 | 21.56 | 0.03 | 0.14 | 21.46 | 21.56 | 21.46 | 354875 |
| 1730763000 | 21.53 | 0.08 | 0.37 | 21.53 | 21.56 | 21.4947 | 257249 |
| 1730500200 | 21.45 | -0.13 | -0.60 | 21.55 | 21.56 | 21.4411 | 141624 |
| 1730413800 | 21.58 | -0.04 | -0.19 | 21.59 | 21.615 | 21.54 | 271498 |
| 1730327400 | 21.62 | -0.06 | -0.28 | 21.69 | 21.72 | 21.61 | 203196 |
| 1730241000 | 21.68 | 0.02 | 0.09 | 21.62 | 21.68 | 21.58 | 173728 |
| 1730154600 | 21.66 | -0.02 | -0.09 | 21.7 | 21.7 | 21.63 | 210326 |
| 1729895400 | 21.68 | -0.02 | -0.09 | 21.74 | 21.75 | 21.6701 | 140773 |
| 1729809000 | 21.7 | 0.02 | 0.09 | 21.7 | 21.74 | 21.69 | 201658 |
| 1729722600 | 21.68 | -0.06 | -0.28 | 21.7 | 21.7 | 21.6501 | 175788 |
| 1729636200 | 21.74 | -0.01 | -0.05 | 21.77 | 21.77 | 21.7 | 339613 |
| 1729549800 | 21.75 | -0.1 | -0.46 | 21.84 | 21.84 | 21.7401 | 355041 |
| 1729290600 | 21.85 | -0.01 | -0.05 | 21.87 | 21.885 | 21.85 | 153133 |
