iShares Core MSCI Europe【IEUR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares Core MSCI Europe (IEUR)
iShares Core MSCI Europe (IEUR) 과거

iShares Core MSCI Europe (IEUR)

61.78

1.21

(2.00%)

종가: 15 3월 5:00AM

61.78

0.00

( 0.00% )

시간외 거래: 5:18AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.08	-0.129324280634	61.86	62.5751	60.35	892093	61.37294767	SP
4	1.79	2.98383063844	59.99	62.5751	59.18	1159134	60.78014538	SP
12	8.46	15.8664666167	53.32	62.5751	53.26	865911	58.07209423	SP
26	2.1	3.51876675603	59.68	62.5751	53.26	839001	58.01002663	SP
52	3.93	6.79343128781	57.85	62.5751	53.26	763280	57.94324362	SP
156	11.13	21.9743336624	50.65	62.5751	38.54	956058	51.48322393	SP
260	29.67	92.4011211461	32.11	62.5751	30.92	876696	51.43688449	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	60.57	-0.43	-0.70	60.63	60.789	60.3501	603924
1741818600	61	0.17	0.28	61.1	61.1623	60.64	451835
1741732200	60.83	-0.07	-0.11	61.07	61.15	60.35	1072297
1741645800	60.9	-1.65	-2.64	61.39	61.5799	60.469	914993
1741390200	62.55	0.93	1.51	61.86	62.5751	61.78	1417418
1741303800	61.62	-0.64	-1.03	61.79	62.3399	61.52	1630158
1741217400	62.26	1.43	2.35	61.71	62.38	61.71	1791946
1741131000	60.83	0.12	0.20	60.15	61.39	59.71	3092717
1741044600	60.71	0.78	1.30	61.05	61.22	60.31	4692385
1740785400	59.93	0.47	0.79	59.66	59.93	59.18	898777
1740699000	59.46	-0.85	-1.41	59.96	60.015	59.46	502385
1740612600	60.31	0.12	0.20	60.47	60.76	60.13	271761
1740526200	60.19	0.59	0.99	60.37	60.395	59.965	622047
1740439800	59.6	0.1	0.17	59.84	59.95	59.485	516523
1740180600	59.5	-0.31	-0.52	59.95	59.95	59.41	793347
1740094200	59.81	0.42	0.71	59.6	59.84	59.43	322239
1740007800	59.39	-0.72	-1.20	59.45	59.59	59.23	1209578
1739921400	60.11	0.34	0.57	60.1	60.25	60	832089
1739575800	59.77	0.18	0.30	59.99	60.05	59.695	387122
1739489400	59.59	0.65	1.10	59.11	59.635	59.03	1108502
1739403000	58.94	0.39	0.67	58.24	59.06	58.23	488279
1739316600	58.55	0.45	0.77	58.18	58.59	58.11	330231
1739230200	58.1	0.35	0.61	57.94	58.13	57.9	786598
1738971000	57.75	-0.51	-0.88	58.3	58.35	57.625	1253588
1738884600	58.26	0.36	0.62	58.05	58.351	58.05	486966
1738798200	57.9	0.54	0.94	57.72	58	57.6107	376317
1738711800	57.36	0.76	1.34	57.04	57.4	56.99	292872
1738625400	56.6	-0.84	-1.46	56.28	56.94	56.12	1013953
1738366200	57.44	-0.4	-0.69	57.82	58.06	57.34	491023
1738279800	57.84	0.55	0.96	57.82	58.155	57.63	584145
1738193400	57.29	0.04	0.07	57.28	57.445	57.06	347160
1738107000	57.25	-0.19	-0.33	57.33	57.33	56.9099	371671
1738020600	57.44	0.21	0.37	57.09	57.46	57.09	279398
1737761400	57.23	0.76	1.35	57.29	57.4	57.16	581957
1737675000	56.47	0	0.00	56.47	56.47	56.47	0
1737588600	56.47	-0.17	-0.30	56.73	56.765	56.45	436754
1737502200	56.64	1.28	2.31	56.17	56.64	56.1	1021887
1737156600	55.36	0.24	0.44	55.46	55.73	55.31	347371
1737070200	55.12	0.53	0.97	54.89	55.2999	54.81	821785
1736983800	54.59	0.67	1.24	54.72	54.829	54.43	633109
1736897400	53.92	0.23	0.43	53.87	54.03	53.67	461792
1736811000	53.69	-0.26	-0.48	53.34	53.69	53.28	1722560
1736551800	53.95	-0.59	-1.08	54.39	54.39	53.84	1586875
1736379000	54.54	-0.17	-0.31	54.32	54.63	54.08	689088
1736292600	54.71	0.02	0.04	55.18	55.19	54.62	656381
1736206200	54.69	0.68	1.26	54.6	55.1	54.51	377776
1735947000	54.01	0.21	0.39	54.05	54.05	53.76	404813
1735860600	53.8	-0.18	-0.33	54.08	54.16	53.66	724726
1735687800	53.98	-0.05	-0.09	54.37	54.38	53.89	1591024
1735601400	54.03	-0.39	-0.72	54.08	54.21	53.77	616553
1735342200	54.42	-0.17	-0.31	54.27	54.51	54.19	846029
1735255800	54.59	0.19	0.35	54.4	54.6651	54.22	671009
1735077840	54.4	0.28	0.52	54.07	54.435	53.95	613982
1734996600	54.12	0.28	0.52	53.92	54.16	53.69	725706
1734737400	53.84	-0.11	-0.20	53.32	54.21	53.26	993746
1734651000	53.95	-0.22	-0.41	54.32	54.36	53.92	857080
1734564600	54.17	-1.27	-2.29	55.48	55.645	54.085	1336770
1734478200	55.44	-0.92	-1.63	55.56	55.6899	55.44	396992
1734391800	56.36	-0.16	-0.28	56.36	56.625	56.28	644442

Invesco S&P Internationa...

AWG vs Sterling

ShortDax AR Total Return...

AP Moller Maersk

Ausnet Services Holdings...

Apollo Series 2018 1

ShortDax X4 AR Total Ret...

Horizon Kinetics Blockch...

Innovator US Equity Powe...

BNP Paribas Issuance

Morgan Stanley Autocalla...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관