iShares US Medical Devices【IHI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares US Medical Devices (IHI)
iShares US Medical Devices (IHI) 과거

iShares US Medical Devices (IHI)

64.81

0.45

( 0.70% )

업데이트: 05:10:43

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.94	1.4717394708	63.87	64.99	63.51	690150	64.50356781	SP
4	1.03	1.61492630919	63.78	65.18	63.32	773096	64.2663095	SP
12	3.63	5.93331153972	61.18	65.18	57.726	841197	61.56474935	SP
26	6.57	11.2809065934	58.24	65.18	57.24	664819	60.574178	SP
52	6.89	11.895718232	57.92	65.18	53.7201	773327	58.1796576	SP
156	9.21	16.5647482014	55.6	65.18	43.96	965404	54.26050785	SP
260	-200.38	-75.5609185867	265.19	371.58	43.96	775767	77.37223863	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	64.36	-0.51	-0.79	64.64	64.989999	64.254999	754851
1740094200	64.87	0.03	0.05	64.75	64.95	64.4401	574537
1740007800	64.84	0.59	0.92	64.319999	64.879999	64.25	442023
1739921400	64.25	-0.1	-0.16	63.87	64.33	63.51	989317
1739575800	64.349999	-0.1	-0.16	64.69	64.849999	64.349999	642908
1739489400	64.45	0.59	0.92	64.099999	64.51	63.83	1404160
1739403000	63.86	-0.27	-0.42	63.68	63.98	63.33	1117846
1739316600	64.129999	-0.25	-0.39	64.11	64.1885	63.91	647655
1739230200	64.379999	0.57	0.89	64.15	64.44	63.87	645665
1738971000	63.81	-0.23	-0.36	64.209999	64.44	63.67	1063876
1738884600	64.04	-1.05	-1.61	64.97	65.01	63.97	556221
1738798200	65.09	0.92	1.43	64.33	65.18	64.33	704086
1738711800	64.17	0.06	0.09	63.8	64.33	63.64	695685
1738625400	64.11	0.3	0.47	63.37	64.47	63.32	656413
1738366200	63.81	-0.74	-1.15	64.47	64.69	63.8	595231
1738279800	64.55	0.51	0.80	64.39	65.05	64.33	945583
1738193400	64.04	-0.09	-0.14	64.15	64.4	63.94	664694
1738107000	64.129999	-0.19	-0.30	64.14	64.655	63.815	786994
1738020600	64.319999	0.45	0.70	63.78	64.3505	63.64	670997
1737761400	63.87	0.62	0.98	63.24	63.9	63.11	983209
1737675000	63.25	0	0.00	63.25	63.25	63.25	0
1737588600	63.25	0.17	0.27	62.76	63.79	62.76	1241250
1737502200	63.08	1.24	2.01	62.615	63.13	62.6	2006580
1737156600	61.84	0.23	0.37	61.98	62.0599	61.53	676837
1737070200	61.61	0.99	1.63	60.75	61.6808	60.5301	895646
1736983800	60.62	0.88	1.47	60.29	60.97	60.27	791580
1736897400	59.74	0.04	0.07	60	60.09	59.37	519073
1736811000	59.7	-0.15	-0.25	59.56	59.84	59.03	886380
1736551800	59.85	-0.55	-0.91	59.89	60.38	59.67	934264
1736379000	60.4	0.89	1.50	59.9	60.69	59.61	999543
1736292600	59.51	0.03	0.05	59.74	60.045	59.28	1068711
1736206200	59.48	0.33	0.56	59.16	59.83	59.11	4606743
1735947000	59.15	0.83	1.42	58.57	59.2	58.4	299374
1735860600	58.32	-0.03	-0.05	58.58	58.82	58.04	490070
1735687800	58.35	-0.11	-0.19	58.77	58.879	58.15	483565
1735601400	58.46	-0.83	-1.40	58.81	58.81	58.08	485679
1735342200	59.29	-0.27	-0.45	59.23	59.61	58.91	397845
1735255800	59.56	0.26	0.44	58.98	59.64	58.93	408866
1735077840	59.3	0.43	0.73	58.94	59.32	58.76	297805
1734996600	58.87	0.06	0.10	58.67	58.91	58.19	670519
1734737400	58.81	0.88	1.52	57.86	59.2003	57.86	767593
1734651000	57.93	0.01	0.02	58.08	58.46	57.81	837961
1734564600	57.92	-1.48	-2.49	59.41	59.4267	57.89	862050
1734478200	59.4	-0.02	-0.03	59.19	59.72	59.17	650385
1734391800	59.42	-0.16	-0.27	59.55	59.95	59.35	626450
1734132600	59.58	-0.48	-0.80	59.99	60	59.56	800280
1734046200	60.06	-0.17	-0.28	60.3	60.56	60.06	237735
1733959800	60.23	-0.06	-0.10	60.33	60.85	60.18	956113
1733873400	60.29	0.24	0.40	60.17	60.615	59.89	448381
1733787000	60.05	-0.15	-0.25	60.4	60.55	59.865	525034
1733527800	60.202	0.03	0.05	60.25	60.5813	60.105	655185
1733441400	60.17	-0.82	-1.34	60.71	60.8875	60.095	653197
1733355000	60.99	0.29	0.48	60.83	61.1497	60.7	1436745
1733268600	60.7	-0.18	-0.30	60.66	60.7699	60.33	483391
1733182200	60.88	-0.23	-0.38	61.18	61.18	60.74	1405020
1732917840	61.11	0.16	0.26	60.89	61.179	60.69	271838
1732750200	60.95	0.26	0.43	60.8	61.28	60.8	393818
1732663800	60.69	0.04	0.07	60.91	60.94	60.425	3715366
1732577400	60.65	0.3	0.50	60.66	60.88	60.28	413751

iShares US Medical Devices

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관