Hot Features
프리미엄
iShares 10 plus Year Investment Grade Corporate Bond ETF (IGLB)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 1.474691112 | 50.18 | 51.23 | 50.18 | 980356 | 50.87644793 | SP |
| 4 | 1.29 | 2.59923433407 | 49.63 | 51.23 | 49.075 | 760299 | 50.22671334 | SP |
| 12 | -1.2 | -2.3023791251 | 52.12 | 52.12 | 48.165 | 695170 | 49.91288098 | SP |
| 26 | -1.63 | -3.10180780209 | 52.55 | 54.4199 | 48.165 | 769507 | 51.3443881 | SP |
| 52 | 0.22 | 0.43392504931 | 50.7 | 54.4199 | 48.165 | 761339 | 51.02503151 | SP |
| 156 | -11.77 | -18.7749242303 | 62.69 | 63.32 | 44.455 | 626971 | 51.23573342 | SP |
| 260 | -18.95 | -27.1217976242 | 69.87 | 74.42 | 44.455 | 610347 | 57.94567341 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 51.21 | 0.39 | 0.77 | 51.03 | 51.23 | 50.815 | 690652 |
| 1740699000 | 50.82 | -0.38 | -0.74 | 50.94 | 51.084 | 50.795 | 1252752 |
| 1740612600 | 51.2 | 0.15 | 0.29 | 51.05 | 51.2279 | 50.95 | 978975 |
| 1740526200 | 51.05 | 0.62 | 1.23 | 50.92 | 51.06 | 50.82 | 656932 |
| 1740439800 | 50.43 | 0.19 | 0.38 | 50.18 | 50.505 | 50.18 | 1322471 |
| 1740180600 | 50.24 | 0.24 | 0.48 | 50.11 | 50.465 | 50.08 | 709281 |
| 1740094200 | 50 | 0.16 | 0.32 | 49.91 | 50.04 | 49.88 | 211663 |
| 1740007800 | 49.84 | 0.03 | 0.06 | 49.75 | 49.935 | 49.675 | 341647 |
| 1739921400 | 49.81 | -0.33 | -0.66 | 49.99 | 50.09 | 49.765 | 1042716 |
| 1739575800 | 50.14 | 0.21 | 0.42 | 50.24 | 50.38 | 50.14 | 331186 |
| 1739489400 | 49.93 | 0.61 | 1.24 | 49.69 | 50.02 | 49.685 | 416644 |
| 1739403000 | 49.32 | -0.4 | -0.80 | 49.22 | 49.44 | 49.075 | 694384 |
| 1739316600 | 49.72 | -0.18 | -0.36 | 49.67 | 49.76 | 49.64 | 698343 |
| 1739230200 | 49.9 | -0.04 | -0.08 | 49.99 | 50.11 | 49.8201 | 720649 |
| 1738971000 | 49.94 | -0.29 | -0.58 | 50.03 | 50.0381 | 49.8236 | 897885 |
| 1738884600 | 50.23 | -0.08 | -0.16 | 50.32 | 50.4199 | 50.125 | 1184827 |
| 1738798200 | 50.31 | 0.53 | 1.06 | 50.16 | 50.455 | 50.15 | 399956 |
| 1738711800 | 49.78 | 0.16 | 0.32 | 49.4 | 49.83 | 49.38 | 1008606 |
| 1738625400 | 49.62 | -0.01 | -0.02 | 49.63 | 49.8899 | 49.47 | 886116 |
| 1738366200 | 49.63 | -0.28 | -0.56 | 49.98 | 50.07 | 49.484 | 1264479 |
| 1738279800 | 49.91 | 0.11 | 0.22 | 49.96 | 50.08 | 49.845 | 409003 |
| 1738193400 | 49.8 | -0.09 | -0.18 | 49.97 | 50.03 | 49.59 | 331505 |
| 1738107000 | 49.89 | -0.13 | -0.26 | 49.81 | 49.93 | 49.735 | 1209241 |
| 1738020600 | 50.02 | 0.48 | 0.97 | 49.98 | 50.04 | 49.78 | 658287 |
| 1737761400 | 49.54 | -0.02 | -0.04 | 49.42 | 49.58 | 49.26 | 718689 |
| 1737675000 | 49.56 | 0 | 0.00 | 49.56 | 49.56 | 49.56 | 0 |
| 1737588600 | 49.56 | -0.24 | -0.48 | 49.79 | 49.86 | 49.55 | 420254 |
| 1737502200 | 49.8 | 0.45 | 0.91 | 49.66 | 49.805 | 49.58 | 1027496 |
| 1737156600 | 49.35 | 0.09 | 0.18 | 49.47 | 49.49 | 49.3 | 553398 |
| 1737070200 | 49.26 | 0.13 | 0.26 | 49.14 | 49.4 | 48.97 | 829654 |
| 1736983800 | 49.13 | 0.76 | 1.57 | 49.14 | 49.29 | 49 | 543406 |
| 1736897400 | 48.37 | 0.05 | 0.10 | 48.34 | 48.4 | 48.165 | 878386 |
| 1736811000 | 48.32 | -0.17 | -0.35 | 48.44 | 48.5 | 48.23 | 687513 |
| 1736551800 | 48.49 | -0.31 | -0.64 | 48.37 | 48.68 | 48.34 | 670359 |
| 1736379000 | 48.8 | 0.12 | 0.25 | 48.56 | 48.8997 | 48.51 | 1056309 |
| 1736292600 | 48.68 | -0.39 | -0.79 | 48.96 | 49.02 | 48.5799 | 795297 |
| 1736206200 | 49.07 | -0.2 | -0.41 | 49.26 | 49.26 | 49.02 | 637921 |
| 1735947000 | 49.27 | -0.16 | -0.32 | 49.54 | 49.65 | 49.23 | 456689 |
| 1735860600 | 49.43 | 0.03 | 0.06 | 49.62 | 49.745 | 49.27 | 540153 |
| 1735687800 | 49.4 | -0.22 | -0.44 | 49.73 | 49.79 | 49.34 | 721502 |
| 1735601400 | 49.62 | 0.26 | 0.53 | 49.64 | 49.67 | 49.53 | 503508 |
| 1735342200 | 49.36 | -0.35 | -0.70 | 49.54 | 49.615 | 49.33 | 631400 |
| 1735255800 | 49.71 | 0.03 | 0.06 | 49.38 | 49.74 | 49.36 | 395207 |
| 1735077840 | 49.68 | 0.24 | 0.49 | 49.27 | 49.69 | 49.24 | 265314 |
| 1734996600 | 49.44 | -0.24 | -0.48 | 49.66 | 49.71 | 49.36 | 442549 |
| 1734737400 | 49.68 | 0.27 | 0.55 | 49.69 | 49.985 | 49.52 | 663711 |
| 1734651000 | 49.41 | -0.41 | -0.82 | 49.56 | 49.65 | 49.2 | 1109753 |
| 1734564600 | 49.82 | -1.06 | -2.08 | 50.55 | 50.73 | 49.82 | 717314 |
| 1734478200 | 50.88 | 0.02 | 0.04 | 50.86 | 50.98 | 50.8 | 421007 |
| 1734391800 | 50.86 | 0.13 | 0.26 | 50.95 | 51 | 50.72 | 372697 |
| 1734132600 | 50.73 | -0.43 | -0.84 | 51.06 | 51.07 | 50.6994 | 262502 |
| 1734046200 | 51.16 | -0.48 | -0.93 | 51.41 | 51.43 | 51.13 | 390001 |
| 1733959800 | 51.64 | -0.28 | -0.54 | 52 | 52.0892 | 51.6207 | 1153887 |
| 1733873400 | 51.92 | -0.11 | -0.21 | 51.85 | 52.015 | 51.81 | 386795 |
| 1733787000 | 52.03 | -0.23 | -0.44 | 52.12 | 52.12 | 51.96 | 968297 |
| 1733527800 | 52.26 | 0.1 | 0.19 | 52.4 | 52.45 | 52.09 | 315812 |
| 1733441400 | 52.16 | 0.02 | 0.04 | 51.99 | 52.22 | 51.97 | 415076 |
| 1733355000 | 52.14 | 0.38 | 0.73 | 51.61 | 52.22 | 51.59 | 677925 |
| 1733268600 | 51.76 | -0.32 | -0.61 | 52.16 | 52.185 | 51.75 | 683150 |
