iShares US Consumer Focused ETF【IEDI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares US Consumer Focused ETF (IEDI)
iShares US Consumer Focused ETF (IEDI) 과거

iShares US Consumer Focused ETF (IEDI)

54.12

0.60

(1.12%)

마감 06 3월 6:00AM

54.12

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.08	-1.95652173913	55.2	55.7	53.23	10733	54.13031614	SP
4	-2.92	-5.11921458626	57.04	57.4	53.23	6782	55.47852315	SP
12	-2.7	-4.75184794087	56.82	57.4	52.971	6119	55.33384991	SP
26	4.76	9.64343598055	49.36	57.4	48.815	6037	54.19764985	SP
52	5.18	10.5843890478	48.94	57.4	45.91	11540	49.9611322	SP
156	11.71	27.6114124027	42.41	57.4	33.93	5616	46.81962867	SP
260	25.54	89.3631910427	28.58	57.4	22.07	5683	42.66959348	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741217400	54.12	0.6	1.12	53.41	54.21	53.3222	25990
1741131000	53.52	-0.88	-1.61	53.75	54.15	53.23	12525
1741044600	54.3959	-0.91	-1.65	55.32	55.7	54.235	4749
1740785400	55.3079	0.82	1.50	54.52	55.3079	54.51	3542
1740699000	54.492	-0.44	-0.80	55.2	55.2185	54.48	6857
1740612600	54.93	-0.13	-0.23	55.51	55.65	54.93	3038
1740526200	55.058	0.66	1.21	54.42	55.06	54.42	3757
1740439800	54.4002	-0.13	-0.25	54.79	54.79	54.2	3937
1740180600	54.5343	-1.25	-2.24	55.7848	55.85	54.4701	5422
1740094200	55.7848	-0.82	-1.45	56.29	56.29	55.53	4547
1740007800	56.6072	-0.28	-0.50	56.86	56.86	56.45	8366
1739921400	56.89	-0.29	-0.51	57.39	57.39	56.71	4266
1739575800	57.179	-0.22	-0.39	57.34	57.34	57.179	2996
1739489400	57.4	0.67	1.18	57.02	57.4	56.93	17109
1739403000	56.73	-0.14	-0.25	56.55	56.73	56.38	3811
1739316600	56.87	-0.12	-0.22	56.94	56.94	56.63	3244
1739230200	56.9945	0.56	0.99	56.69	56.9945	56.5501	5245
1738971000	56.4379	-0.75	-1.32	57.23	57.23	56.4379	4409
1738884600	57.19	0.3	0.53	57.04	57.3835	56.92	5096
1738798200	56.8885	0.14	0.25	56.83	56.9	56.5301	23502
1738711800	56.7448	0.46	0.82	56.5	56.8	56.38	16716
1738625400	56.285	0.02	0.03	54.67	56.46	54.67	22058
1738366200	56.2688	-0.47	-0.83	56.87	56.87	56.19	3172
1738279800	56.7407	0.45	0.81	56.64	56.78	56.54	3796
1738193400	56.286	0.05	0.09	56.2	56.4983	56.2	1946
1738107000	56.2365	-0.03	-0.06	56.28	56.36	56.12	1605
1738020600	56.27	0.86	1.55	54.72	56.27	54.72	6346
1737761400	55.4127	0.42	0.76	55.54	55.54	55.305	5095
1737675000	54.9973	0	0.00	54.9973	54.9973	54.9973	0
1737588600	54.9973	-0.16	-0.29	55.45	55.45	54.9515	3593
1737502200	55.1566	0.81	1.48	54.8	55.1566	54.8	2264
1737156600	54.3498	0.38	0.70	54.66	54.66	54.22	2231
1737070200	53.97	0.18	0.34	53.69	54.07	53.6418	5638
1736983800	53.7893	0.6	1.13	54	54.07	53.7101	4382
1736897400	53.19	-0.05	-0.09	53.56	53.56	53	1928
1736811000	53.2379	-0.19	-0.35	53.3	53.3	52.971	6580
1736551800	53.4266	-0.17	-0.32	53.66	53.66	53.2501	4828
1736379000	53.6	0.17	0.32	53.58	53.6	53.21	3517
1736292600	53.429	-0.55	-1.02	54.14	54.14	53.39	4283
1736206200	53.9777	0.23	0.42	54.24	54.351	53.91	6201
1735947000	53.7519	0.32	0.60	53.76	53.84	53.67	2480
1735860600	53.4325	0.01	0.02	53.89	53.9621	53.2	7102
1735687800	53.4231	-0.22	-0.40	53.79	53.79	53.35	3694
1735601400	53.6382	-0.58	-1.06	53.97	53.97	53.27	3416
1735342200	54.2133	-0.56	-1.02	54.75	54.75	53.98	2024
1735255800	54.77	0.15	0.27	54.6229	54.8099	54.6229	4320
1735077840	54.6229	0.52	0.96	54.01	54.6229	54.01	3001
1734996600	54.102	-0.19	-0.35	54.25	54.25	53.62	2281
1734737400	54.29	0.44	0.82	53.39	54.5014	53.39	4686
1734651000	53.85	-0.18	-0.33	54.63	54.63	53.85	6655
1734564600	54.03	-1.62	-2.91	55.81	55.81	54.03	9124
1734478200	55.6515	-0.41	-0.73	55.94	55.95	55.5941	4802
1734391800	56.06	-0.06	-0.11	56.35	56.35	56.06	4227
1734132600	56.1193	-0.22	-0.40	56.41	56.41	56.08	8417
1734046200	56.3436	-0.35	-0.61	56.82	56.82	56.3277	5563
1733959800	56.691	0.31	0.55	56.41	57.0136	56.41	7801
1733873400	56.3824	-0.12	-0.20	56.56	56.7	56.3824	4458
1733787000	56.498	-0.42	-0.74	57.11	57.11	56.498	6145
1733527800	56.9165	0.53	0.94	56.75	57.0803	56.75	10287

iShares US Consumer Focu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관