Hot Features
프리미엄
ishares ibonds Oct 2033 Term Tips ETF (IBIJ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 1.02947113444 | 24.77 | 25.045 | 24.7066 | 2297 | 24.75056842 | SP |
| 4 | 0.135 | 0.542386500603 | 24.89 | 25.045 | 24.7066 | 3877 | 24.85372463 | SP |
| 12 | -0.595 | -2.32240437158 | 25.62 | 25.77 | 24.7066 | 4064 | 25.2625076 | SP |
| 26 | -0.555 | -2.16966379984 | 25.58 | 26.48 | 24.7066 | 2860 | 25.46281933 | SP |
| 52 | -0.615 | -2.39859594384 | 25.64 | 26.48 | 24.7066 | 3366 | 25.44096128 | SP |
| 156 | 0.25 | 1.00908173562 | 24.775 | 26.48 | 24.05 | 4151 | 25.23860424 | SP |
| 260 | 0.25 | 1.00908173562 | 24.775 | 26.48 | 24.05 | 4151 | 25.23860424 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.025 | -0.02 | -0.08 | 25.08 | 25.08 | 25.0235 | 3604 |
| 1737070200 | 25.045 | 0.11 | 0.44 | 24.9109 | 25.045 | 24.9109 | 231 |
| 1736983800 | 24.936 | 0.23 | 0.93 | 24.95 | 24.96 | 24.91 | 1356 |
| 1736897400 | 24.7066 | -0.03 | -0.14 | 24.77 | 24.77 | 24.7066 | 424 |
| 1736811000 | 24.74 | 0.03 | 0.13 | 24.75 | 24.75 | 24.72 | 3258 |
| 1736551800 | 24.7077 | -0.13 | -0.53 | 24.77 | 24.77 | 24.7077 | 6214 |
| 1736379000 | 24.84 | 0.05 | 0.20 | 24.77 | 24.85 | 24.77 | 4954 |
| 1736292600 | 24.79 | -0.05 | -0.20 | 24.78 | 24.79 | 24.78 | 578 |
| 1736206200 | 24.84 | 0 | 0.00 | 24.8 | 24.8498 | 24.79 | 7547 |
| 1735947000 | 24.84 | -0.07 | -0.28 | 24.9 | 24.9 | 24.8283 | 1656 |
| 1735860600 | 24.91 | -0.02 | -0.08 | 24.94 | 24.95 | 24.9 | 3506 |
| 1735687800 | 24.93 | 0.03 | 0.12 | 24.91 | 24.9373 | 24.87 | 11041 |
| 1735601400 | 24.9 | 0.1 | 0.40 | 24.92 | 24.92 | 24.8683 | 4702 |
| 1735342200 | 24.8 | -0.08 | -0.32 | 24.84 | 24.87 | 24.7915 | 1718 |
| 1735255800 | 24.88 | 0.02 | 0.07 | 24.8374 | 24.8861 | 24.8261 | 3641 |
| 1735077840 | 24.8638 | 0 | 0.02 | 24.83 | 24.8638 | 24.7732 | 1283 |
| 1734996600 | 24.86 | -0.02 | -0.06 | 24.88 | 24.88 | 24.81 | 9437 |
| 1734737400 | 24.875 | 0.09 | 0.36 | 24.89 | 24.9399 | 24.8705 | 4222 |
| 1734651000 | 24.785 | -0.15 | -0.61 | 24.875 | 24.8951 | 24.7802 | 2849 |
| 1734564600 | 24.9362 | -0.4 | -1.58 | 25.14 | 25.16 | 24.9362 | 1003 |
| 1734478200 | 25.3355 | -0.04 | -0.17 | 25.39 | 25.39 | 25.33 | 976 |
| 1734391800 | 25.3789 | -0.04 | -0.16 | 25.42 | 25.42 | 25.3789 | 6845 |
| 1734132600 | 25.42 | -0.11 | -0.43 | 25.49 | 25.49 | 25.42 | 2096 |
| 1734046200 | 25.53 | -0.08 | -0.31 | 25.56 | 25.58 | 25.52 | 2421 |
| 1733959800 | 25.61 | -0.04 | -0.14 | 25.64 | 25.64 | 25.595 | 2353 |
| 1733873400 | 25.645 | -0.01 | -0.02 | 25.6 | 25.6458 | 25.58 | 4792 |
| 1733787000 | 25.6512 | -0.06 | -0.23 | 25.68 | 25.68 | 25.6512 | 5851 |
| 1733527800 | 25.71 | 0.04 | 0.16 | 25.77 | 25.77 | 25.68 | 3284 |
| 1733441400 | 25.67 | -0.04 | -0.16 | 25.64 | 25.67 | 25.64 | 1537 |
| 1733355000 | 25.71 | 0.08 | 0.31 | 25.62 | 25.71 | 25.62 | 2940 |
| 1733268600 | 25.63 | 0.01 | 0.04 | 25.665 | 25.665 | 25.619 | 1754 |
| 1733182200 | 25.62 | -0.01 | -0.04 | 25.6 | 25.6759 | 25.59 | 5698 |
| 1732917840 | 25.6315 | 0.1 | 0.40 | 25.62 | 25.6315 | 25.62 | 440 |
| 1732750200 | 25.53 | 0.09 | 0.35 | 25.52 | 25.549 | 25.5 | 3357 |
| 1732663800 | 25.44 | -0.08 | -0.31 | 25.49 | 25.49 | 25.4299 | 6657 |
| 1732577400 | 25.52 | 0.18 | 0.71 | 25.47 | 25.52 | 25.46 | 3372 |
| 1732318200 | 25.34 | 0.04 | 0.14 | 25.32 | 25.35 | 25.32 | 5778 |
| 1732231800 | 25.305 | -0.06 | -0.22 | 25.37 | 25.38 | 25.2871 | 3647 |
| 1732145400 | 25.36 | -0.02 | -0.08 | 25.37 | 25.39 | 25.36 | 6540 |
| 1732059000 | 25.38 | 0.06 | 0.24 | 25.3515 | 25.3951 | 25.3515 | 3960 |
| 1731972600 | 25.32 | 0.08 | 0.32 | 25.24 | 25.33 | 25.23 | 13412 |
| 1731713400 | 25.24 | 0.01 | 0.04 | 25.14 | 25.29 | 25.14 | 3506 |
| 1731627000 | 25.23 | -0.03 | -0.12 | 25.285 | 25.34 | 25.23 | 5119 |
| 1731540600 | 25.26 | -0.04 | -0.14 | 25.36 | 25.36 | 25.215 | 4913 |
| 1731454200 | 25.295 | -0.17 | -0.65 | 25.41 | 25.425 | 25.28 | 4506 |
| 1731367800 | 25.46 | -0.1 | -0.39 | 25.5 | 25.5 | 25.43 | 4564 |
| 1731108600 | 25.56 | 0.05 | 0.20 | 25.57 | 25.59 | 25.5201 | 7740 |
| 1731022200 | 25.51 | 0.15 | 0.59 | 25.421 | 25.52 | 25.42 | 1992 |
| 1730935800 | 25.36 | -0.07 | -0.28 | 25.29 | 25.3857 | 25.28 | 5636 |
| 1730849400 | 25.43 | 0.02 | 0.10 | 25.37 | 25.45 | 25.31 | 1118 |
| 1730763000 | 25.405 | 0.06 | 0.25 | 25.45 | 25.49 | 25.405 | 2429 |
| 1730500200 | 25.3416 | -0.17 | -0.66 | 25.51 | 25.51 | 25.3395 | 3802 |
| 1730413800 | 25.51 | -0.04 | -0.16 | 25.51 | 25.52 | 25.45 | 2490 |
| 1730327400 | 25.55 | 0.05 | 0.20 | 25.59 | 25.59 | 25.53 | 3946 |
| 1730241000 | 25.5 | 0.06 | 0.24 | 25.3856 | 25.5 | 25.37 | 3692 |
| 1730154600 | 25.44 | -0.09 | -0.33 | 25.485 | 25.485 | 25.4184 | 8695 |
| 1729895400 | 25.525 | -0.1 | -0.37 | 25.62 | 25.62 | 25.525 | 3396 |
| 1729809000 | 25.62 | 0.05 | 0.19 | 25.585 | 25.64 | 25.585 | 3046 |
| 1729722600 | 25.5712 | -0.09 | -0.35 | 25.6 | 25.6 | 25.55 | 6595 |
| 1729636200 | 25.6601 | 0.01 | 0.02 | 25.6744 | 25.68 | 25.66 | 2865 |
| 1729549800 | 25.655 | -0.22 | -0.85 | 25.8 | 25.8 | 25.655 | 2617 |
| 1729290600 | 25.875 | 0.05 | 0.19 | 25.88 | 25.88 | 25.875 | 1545 |
