Hot Features
프리미엄
ishares ibonds 2029 Term High Yield and Income ETF (IBHI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.271 | -1.14781872088 | 23.61 | 23.61 | 23.332 | 108972 | 23.49923527 | SP |
| 4 | -0.301 | -1.27326565144 | 23.64 | 23.78 | 23.332 | 62544 | 23.59158172 | SP |
| 12 | -0.391 | -1.64770332912 | 23.73 | 24.54 | 23.22 | 75200 | 23.54695697 | SP |
| 26 | -0.281 | -1.18966977138 | 23.62 | 24.54 | 23.22 | 55093 | 23.62660009 | SP |
| 52 | 0.179 | 0.772884283247 | 23.16 | 24.54 | 22.63 | 37278 | 23.5277256 | SP |
| 156 | -1.591 | -6.38186923385 | 24.93 | 25.18 | 20.87 | 16181 | 23.28921304 | SP |
| 260 | -1.591 | -6.38186923385 | 24.93 | 25.18 | 20.87 | 16159 | 23.28921304 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 23.42 | -0.08 | -0.34 | 23.5 | 23.5 | 23.395 | 124073 |
| 1741390200 | 23.5 | 0.03 | 0.13 | 23.42 | 23.54 | 23.42 | 124655 |
| 1741303800 | 23.47 | -0.12 | -0.51 | 23.54 | 23.54 | 23.4632 | 107026 |
| 1741217400 | 23.59 | 0.05 | 0.21 | 23.49 | 23.61 | 23.49 | 103463 |
| 1741131000 | 23.54 | -0.05 | -0.21 | 23.61 | 23.61 | 23.44 | 85207 |
| 1741044600 | 23.59 | -0.18 | -0.76 | 23.67 | 23.67 | 23.555 | 49236 |
| 1740785400 | 23.77 | 0.06 | 0.25 | 23.74 | 23.77 | 23.71 | 30206 |
| 1740699000 | 23.71 | -0.05 | -0.21 | 23.78 | 23.78 | 23.69 | 36314 |
| 1740612600 | 23.76 | 0.02 | 0.08 | 23.74 | 23.77 | 23.73 | 27447 |
| 1740526200 | 23.74 | 0.05 | 0.21 | 23.75 | 23.75 | 23.7 | 66320 |
| 1740439800 | 23.69 | 0.03 | 0.13 | 23.72 | 23.72 | 23.65 | 34792 |
| 1740180600 | 23.66 | -0.02 | -0.08 | 23.7 | 23.74 | 23.655 | 53906 |
| 1740094200 | 23.68 | -0.04 | -0.17 | 23.76 | 23.76 | 23.67 | 55365 |
| 1740007800 | 23.72 | 0.04 | 0.17 | 23.68 | 23.72 | 23.65 | 65465 |
| 1739921400 | 23.68 | 0.01 | 0.04 | 23.72 | 23.72 | 23.6367 | 102824 |
| 1739575800 | 23.67 | 0.06 | 0.25 | 23.65 | 23.6798 | 23.6324 | 21203 |
| 1739489400 | 23.61 | 0.08 | 0.34 | 23.56 | 23.63 | 23.53 | 29016 |
| 1739403000 | 23.53 | 0.02 | 0.09 | 23.5 | 23.53 | 23.465 | 17919 |
| 1739316600 | 23.51 | -0.09 | -0.36 | 23.64 | 23.64 | 23.51 | 53455 |
| 1739230200 | 23.5953 | 0.04 | 0.15 | 23.62 | 23.62 | 23.5899 | 14118 |
| 1738971000 | 23.56 | -0.09 | -0.38 | 23.6 | 23.656 | 23.56 | 12982 |
| 1738884600 | 23.65 | -0.04 | -0.17 | 23.77 | 23.77 | 23.64 | 34727 |
| 1738798200 | 23.69 | 0.07 | 0.30 | 23.67 | 23.71 | 23.6201 | 42654 |
| 1738711800 | 23.62 | 0.07 | 0.30 | 23.59 | 23.625 | 23.54 | 43819 |
| 1738625400 | 23.55 | -0.17 | -0.72 | 23.55 | 23.586 | 23.49 | 209524 |
| 1738366200 | 23.72 | -0.06 | -0.25 | 23.75 | 23.8028 | 23.7 | 39492 |
| 1738279800 | 23.78 | 0.02 | 0.08 | 23.85 | 23.85 | 23.75 | 85692 |
| 1738193400 | 23.76 | 0.03 | 0.13 | 23.77 | 23.799 | 23.72 | 64297 |
| 1738107000 | 23.73 | -0.03 | -0.13 | 23.82 | 23.82 | 23.72 | 68097 |
| 1738020600 | 23.76 | 0.02 | 0.08 | 23.73 | 23.79 | 23.73 | 29820 |
| 1737761400 | 23.741 | 0.04 | 0.17 | 23.79 | 23.8 | 23.735 | 81690 |
| 1737675000 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1737588600 | 23.7 | -0.01 | -0.05 | 23.76 | 23.76 | 23.67 | 79236 |
| 1737502200 | 23.711 | 0.05 | 0.22 | 23.77 | 23.77 | 23.71 | 42636 |
| 1737156600 | 23.66 | 0.02 | 0.11 | 23.64 | 23.67 | 23.63 | 80322 |
| 1737070200 | 23.635 | 0.02 | 0.06 | 23.54 | 23.6583 | 23.54 | 21376 |
| 1736983800 | 23.62 | 0.2 | 0.85 | 23.47 | 23.62 | 23.47 | 54989 |
| 1736897400 | 23.42 | 0.03 | 0.13 | 23.45 | 23.45 | 23.37 | 209144 |
| 1736811000 | 23.39 | -0.01 | -0.04 | 23.59 | 24.01 | 23.32 | 117863 |
| 1736551800 | 23.4 | -0.11 | -0.47 | 23.38 | 23.5 | 23.37 | 30127 |
| 1736379000 | 23.51 | -0.01 | -0.04 | 23.59 | 23.59 | 23.45 | 43556 |
| 1736292600 | 23.52 | -0.03 | -0.13 | 23.82 | 23.82 | 23.47 | 52478 |
| 1736206200 | 23.55 | -0.01 | -0.04 | 23.62 | 24.54 | 23.42 | 224690 |
| 1735947000 | 23.56 | 0.06 | 0.26 | 23.47 | 23.58 | 23.47 | 53456 |
| 1735860600 | 23.5 | 0.05 | 0.21 | 23.53 | 23.53 | 23.421 | 23836 |
| 1735687800 | 23.45 | 0 | 0.00 | 23.49 | 23.51 | 23.41 | 38457 |
| 1735601400 | 23.45 | 0.02 | 0.09 | 23.5 | 23.5 | 23.37 | 270580 |
| 1735342200 | 23.43 | -0.05 | -0.21 | 23.4 | 23.49 | 23.39 | 109760 |
| 1735255800 | 23.48 | 0.04 | 0.17 | 23.45 | 23.49 | 23.33 | 63580 |
| 1735077840 | 23.44 | 0.05 | 0.21 | 23.44 | 23.44 | 23.34 | 78298 |
| 1734996600 | 23.39 | -0.08 | -0.34 | 23.47 | 23.47 | 23.332 | 116823 |
| 1734737400 | 23.47 | 0.25 | 1.08 | 23.38 | 23.47 | 23.3 | 291954 |
| 1734651000 | 23.22 | -0.04 | -0.17 | 23.27 | 23.34 | 23.22 | 37353 |
| 1734564600 | 23.26 | -0.41 | -1.73 | 23.63 | 23.63 | 23.24 | 61829 |
| 1734478200 | 23.67 | -0.03 | -0.13 | 23.73 | 23.73 | 23.635 | 27788 |
| 1734391800 | 23.7 | 0.09 | 0.38 | 23.655 | 23.7398 | 23.655 | 46719 |
| 1734132600 | 23.611 | -0.06 | -0.25 | 23.7 | 23.715 | 23.611 | 21671 |
| 1734046200 | 23.67 | -0.13 | -0.55 | 23.73 | 23.77 | 23.67 | 15209 |
| 1733959800 | 23.8 | 0.02 | 0.08 | 23.78 | 23.82 | 23.751 | 22664 |
