VanEck International High Yield Bond ETF【IHY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck International High Yield Bond ETF (IHY)
VanEck International High Yield Bond ETF (IHY) 과거

VanEck International High Yield Bond ETF (IHY)

20.78

0.0048

(0.02%)

마감 30 1월 6:00AM

20.78

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	0.192864030858	20.74	20.94	20.69	3334	20.77754091	SP
4	0.3	1.46484375	20.48	20.94	20.3	15463	20.55103637	SP
12	-0.17	-0.811455847255	20.95	21.13	20.3	12676	20.74082554	SP
26	-0.08	-0.383509108341	20.86	21.63	20.3	9280	20.9256409	SP
52	-0.05	-0.240038406145	20.83	21.63	20.16	9971	20.74267295	SP
156	-2.47	-10.623655914	23.25	23.52	17.6	20205	20.16302221	SP
260	-4.35	-17.3099880621	25.13	26.13	17.6	26124	22.4667019	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193400	20.78	0	0.02	20.79	20.79	20.78	1043
1738107000	20.7752	-0.05	-0.24	20.83	20.83	20.75	3445
1738020600	20.8251	-0.02	-0.12	20.86	20.94	20.79	3769
1737761400	20.85	0.13	0.65	20.79	20.85	20.77	1555
1737675000	20.7154	0	0.00	20.7154	20.7154	20.7154	0
1737588600	20.7154	0.01	0.07	20.74	20.78	20.69	4568
1737502200	20.701	0.14	0.69	20.82	20.82	20.69	6378
1737156600	20.56	-0	-0.02	20.57	20.602	20.54	62205
1737070200	20.5646	0.01	0.07	20.54	20.5646	20.52	406
1736983800	20.55	0.12	0.60	20.57	20.58	20.54	769
1736897400	20.4283	0.06	0.32	20.38	20.44	20.38	61599
1736811000	20.3639	-0.03	-0.15	20.38	20.38	20.3	1603
1736551800	20.395	-0.13	-0.64	20.4	20.46	20.39	6746
1736379000	20.5261	-0.04	-0.21	20.53	20.56	20.4801	1183
1736292600	20.57	-0.03	-0.16	20.66	20.66	20.57	898
1736206200	20.6023	0.11	0.52	20.43	20.61	20.43	89836
1735947000	20.495	0.05	0.27	20.5	20.52	20.4828	962
1735860600	20.44	-0.04	-0.20	20.48	20.48	20.44	1491
1735687800	20.48	-0.08	-0.37	20.54	20.54	20.44	2291
1735601400	20.5564	-0	-0.02	20.54	20.6	20.5	5190
1735342200	20.56	-0.1	-0.48	20.58	20.6	20.5434	1922
1735255800	20.66	0	0.00	20.64	20.66	20.64	580
1735077840	20.66	0.03	0.15	20.63	20.66	20.625	941
1734996600	20.63	-0.03	-0.13	20.64	20.655	20.56	6470
1734737400	20.6566	0.11	0.55	20.58	20.7	20.58	61332
1734651000	20.5445	-0.02	-0.07	20.61	20.61	20.52	1851
1734564600	20.5596	-0.24	-1.16	20.83	20.83	20.5596	8426
1734478200	20.8	-0.03	-0.14	20.8	20.82	20.77	3118
1734391800	20.83	0.02	0.12	20.82	20.83	20.77	475
1734132600	20.8059	-0.01	-0.04	20.84	20.84	20.78	336
1734046200	20.815	-0.05	-0.24	20.85	20.86	20.815	3625
1733959800	20.865	0.01	0.05	20.86	20.91	20.8401	3991
1733873400	20.855	-0.03	-0.12	20.9	20.9	20.855	8003
1733787000	20.88	-0.02	-0.07	20.92	20.92	20.87	4933
1733527800	20.895	0	0.02	20.93	20.94	20.88	4882
1733441400	20.89	0.07	0.34	20.85	20.93	20.85	1628
1733355000	20.82	0.02	0.08	20.85	20.85	20.81	2161
1733268600	20.804	0.01	0.05	20.75	20.82	20.75	5056
1733182200	20.7939	-0.13	-0.60	20.88	20.88	20.76	3168
1732917840	20.9203	0.03	0.15	20.9	20.9203	20.89	411
1732750200	20.89	0.11	0.51	20.88	20.89	20.84	1835
1732663800	20.785	-0.03	-0.13	20.82	20.82	20.77	2843
1732577400	20.8122	0.11	0.52	20.8	20.85	20.76	3521
1732318200	20.705	-0.06	-0.26	20.72	20.75	20.695	646
1732231800	20.76	-0.03	-0.14	20.8	20.8	20.74	5584
1732145400	20.79	-0.08	-0.41	20.81	20.848	20.76	1927
1732059000	20.8746	0.05	0.26	20.83	20.91	20.82	1805
1731972600	20.82	0.03	0.14	20.8	20.86	20.78	154977
1731713400	20.79	-0	-0.02	20.76	20.8154	20.75	1438
1731627000	20.7949	-0.05	-0.22	20.87	20.87	20.76	4266
1731540600	20.8404	-0.08	-0.39	20.86	20.86	20.75	5404
1731454200	20.922	-0.04	-0.18	20.93	20.93	20.86	2317
1731367800	20.96	-0.14	-0.66	20.99	21.1	20.96	24515
1731108600	21.1	0.02	0.09	21.13	21.13	21.03	18358
1731022200	21.08	0.12	0.57	21.01	21.08	21	75011
1730935800	20.96	-0.11	-0.50	20.95	20.9706	20.89	1845
1730849400	21.065	0.05	0.26	21.06	21.1	21.03	1758
1730763000	21.01	0.04	0.19	21.06	21.06	20.98	19326
1730500200	20.97	-0.16	-0.73	21.08	21.11	20.925	7202
1730413800	21.125	-0.03	-0.12	21.15	21.15	21.05	22400
1730327400	21.15	0.01	0.07	21.11	21.1737	21.11	960

VanEck International Hig...

INAV XTRACKERS MSCI CHIN...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관