iShares Core MSCI Emerging Markets【IEMG】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 Core MSCI Emerging Markets (IEMG)
iShares Core MSCI Emerging Markets (IEMG) 과거

iShares Core MSCI Emerging Markets (IEMG)

52.39

-0.96

(-1.80%)

마감 28 1월 6:00AM

52.39

0.00

(0.00%)

시간외 거래: 9:40AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.43	-0.814085573646	52.82	53.495	52.39	6781681	53.05270142	SP
4	-0.06	-0.114394661582	52.45	53.495	50.58	7942303	52.13027615	SP
12	-3.85	-6.84566145092	56.24	57.33	50.58	8395291	53.80539272	SP
26	-0.8	-1.50404211318	53.19	59	49.4701	9184807	54.67142609	SP
52	3.31	6.74409127954	49.08	59	48.3127	9252755	53.3527866	SP
156	-5.64	-9.71911080476	58.03	61.08	41.4433	12649205	50.48147007	SP
260	1.02	1.98559470508	51.37	69.87	35.655	13334906	52.48528225	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738020600	52.39	-0.96	-1.80	52.5	52.565	52.295	10060072
1737761400	53.35	0.42	0.79	53.3	53.495	53.1445	6081009
1737675000	52.93	0	0.00	52.93	52.93	52.93	0
1737588600	52.93	0.01	0.02	52.945	53.06	52.83	8498233
1737502200	52.92	0.54	1.03	52.82	52.99	52.62	5765802
1737156600	52.38	0.4	0.77	52.13	52.69	52.08	4856388
1737070200	51.98	-0.03	-0.06	52.17	52.19	51.965	6683813
1736983800	52.01	0.63	1.23	51.98	52.04	51.785	6685729
1736897400	51.38	0.55	1.08	51.33	51.52	51.195	9368287
1736811000	50.83	-0.36	-0.70	50.65	50.85	50.58	8794978
1736551800	51.19	-0.93	-1.78	51.48	51.62	51.12	12602436
1736379000	52.12	-0.27	-0.52	52.24	52.24	51.91	10664344
1736292600	52.39	-0.36	-0.68	52.92	53	52.35	4515416
1736206200	52.75	0.15	0.29	52.96	53.2277	52.71	6463236
1735947000	52.6	0.47	0.90	52.51	52.62	52.355	9080917
1735860600	52.13	-0.09	-0.17	52.25	52.41	52.0201	7310901
1735687800	52.22	-0.09	-0.17	52.34	52.4399	52.1244	8112637
1735601400	52.31	-0.43	-0.82	52.45	52.54	52.195	11592726
1735342200	52.74	-0.21	-0.40	52.65	52.76	52.485	6751851
1735255800	52.95	-0.18	-0.34	52.86	53.05	52.8	6485523
1735077840	53.13	0.15	0.28	52.99	53.16	52.885	4077445
1734996600	52.98	0.3	0.57	52.67	53.0058	52.58	9898630
1734737400	52.68	0.17	0.32	52.35	52.95	52.2799	17527870
1734651000	52.51	0.24	0.46	52.67	52.8573	52.51	12581697
1734564600	52.27	-1.24	-2.32	53.5	53.6	52.215	7148589
1734478200	53.51	-1.36	-2.48	53.32	53.61	53.23	9695427
1734391800	54.87	-0.23	-0.42	54.93	55.0402	54.84	7388691
1734132600	55.1	0.03	0.05	55.2	55.25	54.95	6865014
1734046200	55.07	-0.32	-0.58	55.17	55.346695	55.01	8569791
1733959800	55.39	0.28	0.51	55.34	55.406	55.11	10155815
1733873400	55.11	-0.85	-1.52	55.41	55.49	55.085	7176350
1733787000	55.96	1.02	1.86	55.97	56.365	55.92	7008026
1733527800	54.94	-0.11	-0.20	55.32	55.32	54.88	5510446
1733441400	55.05	0.35	0.64	54.93	55.1	54.91	5250656
1733355000	54.7	0.13	0.24	54.77	54.82	54.575	6143756
1733268600	54.57	0.13	0.24	54.3	54.595	54.02	6787955
1733182200	54.44	0.13	0.24	54.34	54.48	54.165	11616723
1732917840	54.31	0.2	0.37	53.71	54.325	53.685	6521787
1732750200	54.11	0.02	0.04	54.34	54.44	53.915	9992933
1732663800	54.09	-0.18	-0.33	54.34	54.39	54	5357189
1732577400	54.27	0.06	0.11	54.47	54.49	54.1429	7353729
1732318200	54.21	0.06	0.11	54.01	54.22	53.991	7082495
1732231800	54.15	-0.13	-0.24	54.11	54.22	53.925	8264727
1732145400	54.28	-0.06	-0.11	54.23	54.28	53.965	8764711
1732059000	54.34	0.03	0.06	54.3	54.46	54.08	4490928
1731972600	54.31	0.57	1.06	53.78	54.31	53.78	6798106
1731713400	53.74	-0.02	-0.04	53.92	53.9899	53.62	13229927
1731627000	53.76	-0.27	-0.50	53.97	54.065	53.7301	8063019
1731540600	54.03	-0.41	-0.75	54.4	54.415	53.93	8146774
1731454200	54.44	-0.96	-1.73	54.63	54.85	54.22	11975733
1731367800	55.4	-0.43	-0.77	55.63	55.7	55.2401	5935882
1731108600	55.83	-1.39	-2.43	56.3	56.36	55.61	14529988
1731022200	57.22	1.23	2.20	56.84	57.33	56.84	13163121
1730935800	55.99	-0.68	-1.20	55.75	56.1758	55.47	7505232
1730849400	56.67	0.73	1.30	56.52	56.7199	56.445	5580702
1730763000	55.94	0.18	0.32	56.24	56.335	55.92	16871632
1730500200	55.76	0.14	0.25	55.94	56.19	55.6648	9196125
1730413800	55.62	-0.25	-0.45	55.68	55.79	55.3228	14358098
1730327400	55.87	-0.49	-0.87	55.83	56.14	55.805	8836310
1730241000	56.36	-0.17	-0.30	56.41	56.56	56.33	6251933
1730154600	56.53	0.2	0.36	56.46	56.675	56.37	4462544

MSCI Emerging Markets

Vontobel Financial Produ...

BAHEMA EDUCAÇÃO ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관