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 | 0.495 | 1.00161877782 | 49.42 | 50.08 | 49.26 | 665082 | 49.83357217 | SP |
| 4 | 0.375 | 0.756964069439 | 49.54 | 50.08 | 48.165 | 701986 | 49.22100389 | SP |
| 12 | -1.635 | -3.17167798254 | 51.55 | 52.45 | 48.165 | 687020 | 50.31190323 | SP |
| 26 | -1.435 | -2.79454722493 | 51.35 | 54.4199 | 48.165 | 786668 | 51.70160969 | SP |
| 52 | -2.505 | -4.77871041587 | 52.42 | 54.4199 | 48.165 | 784112 | 51.10464783 | SP |
| 156 | -15.985 | -24.2564491654 | 65.9 | 66.53 | 44.455 | 634494 | 51.8728538 | SP |
| 260 | -19.235 | -27.8163412871 | 69.15 | 74.42 | 44.455 | 599459 | 58.15715691 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 49.91 | 0.11 | 0.22 | 49.96 | 50.08 | 49.845 | 407686 |
| 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 | 49.59 | 49.805 | 49.58 | 1034527 |
| 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 | 48.4 | 48.68 | 48.34 | 702005 |
| 1736379000 | 48.8 | 0.12 | 0.25 | 48.56 | 48.8997 | 48.51 | 1058848 |
| 1736292600 | 48.68 | -0.39 | -0.79 | 48.96 | 49.02 | 48.5799 | 800059 |
| 1736206200 | 49.07 | -0.2 | -0.41 | 49.26 | 49.26 | 49.02 | 639725 |
| 1735947000 | 49.27 | -0.16 | -0.32 | 49.54 | 49.65 | 49.23 | 460584 |
| 1735860600 | 49.43 | 0.03 | 0.06 | 49.62 | 49.745 | 49.27 | 541175 |
| 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 | 506140 |
| 1735342200 | 49.36 | -0.35 | -0.70 | 49.54 | 49.615 | 49.33 | 636253 |
| 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 | 49.72 | 49.36 | 444463 |
| 1734737400 | 49.68 | 0.27 | 0.55 | 49.69 | 49.985 | 49.52 | 664852 |
| 1734651000 | 49.41 | -0.41 | -0.82 | 49.56 | 49.65 | 49.2 | 1112070 |
| 1734564600 | 49.82 | -1.06 | -2.08 | 50.55 | 50.73 | 49.82 | 718267 |
| 1734478200 | 50.88 | 0.02 | 0.04 | 50.86 | 50.98 | 50.8 | 424462 |
| 1734391800 | 50.86 | 0.13 | 0.26 | 50.95 | 51 | 50.72 | 373757 |
| 1734132600 | 50.73 | -0.43 | -0.84 | 51.06 | 51.07 | 50.6994 | 263929 |
| 1734046200 | 51.16 | -0.48 | -0.93 | 51.41 | 51.43 | 51.13 | 391943 |
| 1733959800 | 51.64 | -0.28 | -0.54 | 52 | 52.0892 | 51.6207 | 1154219 |
| 1733873400 | 51.92 | -0.11 | -0.21 | 51.85 | 52.015 | 51.81 | 389227 |
| 1733787000 | 52.03 | -0.23 | -0.44 | 52.12 | 52.12 | 51.96 | 970091 |
| 1733527800 | 52.26 | 0.1 | 0.19 | 52.4 | 52.45 | 52.09 | 316905 |
| 1733441400 | 52.16 | 0.02 | 0.04 | 51.99 | 52.22 | 51.96 | 417489 |
| 1733355000 | 52.14 | 0.38 | 0.73 | 51.61 | 52.22 | 51.59 | 678034 |
| 1733268600 | 51.76 | -0.32 | -0.61 | 52.16 | 52.185 | 51.75 | 683365 |
| 1733182200 | 52.08 | -0.05 | -0.10 | 52.08 | 52.155 | 51.735 | 862269 |
| 1732917840 | 52.13 | 0.42 | 0.81 | 52.02 | 52.17 | 52 | 253991 |
| 1732750200 | 51.71 | 0.26 | 0.51 | 51.65 | 51.795 | 51.48 | 517018 |
| 1732663800 | 51.45 | -0.16 | -0.31 | 51.43 | 51.46 | 51.2 | 502908 |
| 1732577400 | 51.61 | 0.96 | 1.90 | 51.49 | 51.6702 | 51.405 | 1190710 |
| 1732318200 | 50.65 | 0.04 | 0.08 | 50.71 | 50.78 | 50.53 | 693976 |
| 1732231800 | 50.61 | -0.04 | -0.08 | 50.69 | 50.86 | 50.515 | 1461472 |
| 1732145400 | 50.65 | -0.18 | -0.35 | 50.58 | 50.795 | 50.55 | 538974 |
| 1732059000 | 50.83 | 0.16 | 0.32 | 50.85 | 50.985 | 50.7617 | 1140885 |
| 1731972600 | 50.67 | 0.1 | 0.20 | 50.43 | 50.83 | 50.37 | 776031 |
| 1731713400 | 50.57 | -0.04 | -0.08 | 50.35 | 50.76 | 50.17 | 2142668 |
| 1731627000 | 50.61 | 0.08 | 0.16 | 50.78 | 50.905 | 50.545 | 543108 |
| 1731540600 | 50.53 | -0.36 | -0.71 | 51.27 | 51.27 | 50.475 | 493371 |
| 1731454200 | 50.89 | -0.73 | -1.41 | 51.27 | 51.4265 | 50.825 | 925534 |
| 1731367800 | 51.62 | -0.1 | -0.19 | 51.63 | 51.66 | 51.4581 | 432656 |
| 1731108600 | 51.72 | 0.4 | 0.78 | 51.55 | 51.785 | 51.465 | 621082 |
| 1731022200 | 51.32 | 0.75 | 1.48 | 50.94 | 51.43 | 50.88 | 596273 |
| 1730935800 | 50.57 | -0.81 | -1.58 | 50.43 | 50.87 | 50.34 | 751224 |
| 1730849400 | 51.38 | 0.39 | 0.76 | 50.98 | 51.4088 | 50.8326 | 557627 |
| 1730763000 | 50.99 | 0.56 | 1.11 | 51.05 | 51.18 | 50.8 | 757816 |
| 1730500200 | 50.43 | -0.66 | -1.29 | 51.01 | 51.165 | 50.405 | 722506 |
| 1730413800 | 51.09 | -0.12 | -0.23 | 51.11 | 51.325 | 50.9 | 581108 |
