iShares Europe【IEV】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 Europe (IEV)
iShares Europe (IEV) 과거

iShares Europe (IEV)

57.56

-0.15

(-0.26%)

마감 25 2월 6:00AM

57.56

0.00

( 0.00% )

시간외 단일가: 8:42PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.59	-1.01461736887	58.15	58.3699	57.31	356760	57.80227705	SP
4	2.17	3.91767467052	55.39	58.3699	54.2	306507	56.93640909	SP
12	3.3	6.08182823443	54.26	58.3699	51.439	249160	54.75414466	SP
26	-0.22	-0.380754586362	57.78	59.065	51.439	220316	55.17812795	SP
52	3.65	6.77054349842	53.91	59.065	51.439	252561	55.29588398	SP
156	7.15	14.1836937116	50.41	59.065	36.88	377330	48.95801564	SP
260	13.13	29.5521044339	44.43	59.065	29.49	349396	48.2289299	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	57.56	-0.15	-0.26	57.89	58.04	57.555	334744
1740180600	57.71	-0.29	-0.50	58	58	57.53	224982
1740094200	58	0.59	1.03	57.71	58	57.51	182996
1740007800	57.41	-0.78	-1.34	57.52	57.68	57.31	433108
1739921400	58.19	0.38	0.66	58.15	58.3699	58.0624	607781
1739575800	57.81	0.23	0.40	58.01	58.11	57.77	829439
1739489400	57.58	0.6	1.05	57.16	57.81	57.08	535099
1739403000	56.98	0.45	0.80	56.3	57.05	56.22	542139
1739316600	56.53	0.46	0.82	56.17	56.57	56.1	302353
1739230200	56.07	0.46	0.83	55.91	56.09	55.865	355423
1738971000	55.61	-0.54	-0.96	56.33	56.33	55.61	199713
1738884600	56.15	0.22	0.39	56.02	56.28	56.02	96515
1738798200	55.93	0.56	1.01	55.7	55.96	55.6	112370
1738711800	55.37	0.73	1.34	55.08	55.39	55.04	147991
1738625400	54.64	-0.75	-1.35	54.4	54.98	54.2	248691
1738366200	55.39	-0.53	-0.95	55.79	56	55.34	248343
1738279800	55.92	0.63	1.14	55.83	56.14	55.65	202230
1738193400	55.29	0.07	0.13	55.31	55.47	55.13	106726
1738107000	55.22	-0.31	-0.56	55.39	55.39	54.96	144031
1738020600	55.53	0.27	0.49	55.24	55.54	55.24	149167
1737761400	55.26	0.68	1.25	55.37	55.49	55.26	184166
1737675000	54.58	0	0.00	54.58	54.58	54.58	0
1737588600	54.58	-0.1	-0.18	54.85	54.85	54.56	81346
1737502200	54.68	1.15	2.15	54.29	54.71	54.24	293968
1737156600	53.53	0.29	0.54	53.62	53.9	53.44	266934
1737070200	53.24	0.48	0.91	53.05	53.46	52.96	190017
1736983800	52.76	0.6	1.15	52.91	52.94	52.585	84612
1736897400	52.16	0.21	0.40	52.08	52.235	51.89	218769
1736811000	51.95	-0.33	-0.63	51.51	51.95	51.51	728181
1736551800	52.28	-0.44	-0.83	52.55	52.56	52.07	268825
1736379000	52.72	-0.12	-0.23	52.46	52.78	52.28	164887
1736292600	52.84	0.09	0.17	53.25	53.3	52.75	254873
1736206200	52.75	0.56	1.07	52.63	53.1244	52.55	161226
1735947000	52.19	0.32	0.62	52.07	52.19	51.86	314913
1735860600	51.87	-0.19	-0.36	52.14	52.21	51.73	323661
1735687800	52.06	-0.01	-0.02	52.41	52.42	51.98	247297
1735601400	52.07	-0.34	-0.65	52.21	52.26	51.84	271004
1735342200	52.41	-0.23	-0.44	52.34	52.55	52.27	150863
1735255800	52.64	0.13	0.25	52.46	52.74	52.41	141918
1735077840	52.51	0.3	0.57	52.21	52.51	52.1	119593
1734996600	52.21	0.18	0.35	52	52.265	51.8	190911
1734737400	52.03	-0.08	-0.15	51.44	52.31	51.38	521271
1734651000	52.11	-0.23	-0.44	52.47	52.49	52.09	213681
1734564600	52.34	-1.23	-2.30	53.6	53.73	52.26	197939
1734478200	53.57	-0.52	-0.96	53.62	53.81	53.57	225329
1734391800	54.09	-0.17	-0.31	54.14	54.345	54.04	175884
1734132600	54.26	0.04	0.07	54.47	54.475	54.12	112769
1734046200	54.22	-0.44	-0.80	54.45	54.72	54.21	290868
1733959800	54.66	0.22	0.40	54.66	54.7131	54.44	144565
1733873400	54.44	-0.46	-0.84	54.83	54.83	54.435	291575
1733787000	54.9	-0.07	-0.13	55.28	55.34	54.9	129045
1733527800	54.97	0.07	0.13	55.19	55.19	54.8421	97533
1733441400	54.9	0.49	0.90	54.82	54.9789	54.74	218423
1733355000	54.41	0.2	0.37	54.43	54.57	54.33	121103
1733268600	54.21	0.15	0.28	54.26	54.4	54.12	119703
1733182200	54.06	0.08	0.15	53.94	54.125	53.56	148398
1732917840	53.98	0.54	1.01	53.48	54.01	53.48	65123
1732750200	53.44	0.42	0.79	53.26	53.45	53.17	106551
1732663800	53.02	-0.24	-0.45	53.33	53.35	52.88	88052
1732577400	53.26	0.24	0.45	53.52	53.56	53.17	124229

BlackRock MuniHoldings N...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관