iShares S&P Small Cap 600 Value【IJS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares S&P Small Cap 600 Value (IJS)
iShares S&P Small Cap 600 Value (IJS) 과거

iShares S&P Small Cap 600 Value (IJS)

101.44

0.00

(0.00%)

마감 06 3월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.68	-3.50076103501	105.12	105.14	99.22	501295	101.67720442	SP
4	-9.62	-8.66198451288	111.06	111.19	99.22	284782	104.99390205	SP
12	-14.55	-12.5441848435	115.99	116.32	99.22	363592	107.92821768	SP
26	-3.08	-2.94680443934	104.52	119.28	99.22	293382	109.0572046	SP
52	1.38	1.3791724965	100.06	119.28	93.89	281885	104.87763173	SP
156	-0.4	-0.392772977219	101.84	119.28	81.81	516543	96.78140105	SP
260	-28.34	-21.8369548467	129.78	141.98	62.47	515217	98.72041058	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741217400	101.44	1.19	1.19	100.42	101.55	99.62	309223
1741131000	100.25	-1.71	-1.68	100.94	101.91	99.22	945940
1741044600	101.96	-2.55	-2.44	104.88	105.14	101.37	783789
1740785400	104.51	0.68	0.65	103.75	104.5561	103.23	287158
1740699000	103.83	-1.3	-1.24	105.12	105.14	103.77	180364
1740612600	105.13	-0.62	-0.59	105.93	106.52	104.84	161314
1740526200	105.75	0.18	0.17	105.64	106.4488	105.2979	270556
1740439800	105.57	-0.4	-0.38	106.39	106.549	105.47	312506
1740180600	105.97	-2.28	-2.11	109.05	109.065	105.6554	230340
1740094200	108.25	-0.87	-0.80	108.79	108.97	107.56	162283
1740007800	109.12	-0.53	-0.48	108.96	109.49	108.63	157304
1739921400	109.65	0.72	0.66	109.21	109.655	108.8412	237110
1739575800	108.93	-0.08	-0.07	109.56	110.25	108.81	138783
1739489400	109.01	1.43	1.33	108.24	109.08	107.96	170138
1739403000	107.58	-1.67	-1.53	107.58	108.0366	107.11	201629
1739316600	109.25	0.51	0.47	107.94	109.31	107.7601	206099
1739230200	108.74	0.19	0.18	108.9	108.9992	108.23	221061
1738971000	108.55	-1.82	-1.65	110.08	110.08	108.25	230352
1738884600	110.37	-0.21	-0.19	111.06	111.19	109.67	217764
1738798200	110.58	0.76	0.69	110.23	110.62	109.56	191420
1738711800	109.82	1.3	1.20	108.4	109.86	108.15	241488
1738625400	108.52	-1.95	-1.77	108.39	109.71	107.4	802701
1738366200	110.47	-1.04	-0.93	111.74	112.0799	109.9901	208065
1738279800	111.51	0.95	0.86	111.6	112.36	110.882	216749
1738193400	110.56	-0.73	-0.66	111.12	111.835	109.91	210898
1738107000	111.29	-0.62	-0.55	111.86	112.11	111.05	307742
1738020600	111.91	0.31	0.28	111.17	112.86	111.17	214258
1737761400	111.6	0.43	0.39	111.55	112.1	111.1578	152572
1737675000	111.17	0	0.00	111.17	111.17	111.17	0
1737588600	111.17	-1.06	-0.94	111.97	111.98	111.07	191036
1737502200	112.23	1.77	1.60	111.36	112.33	111.33	231553
1737156600	110.46	0.49	0.45	111	111.0888	110.0601	205044
1737070200	109.97	0.32	0.29	109.74	110.24	108.88	246139
1736983800	109.65	1.65	1.53	110.77	110.77	109.19	237552
1736897400	108	1.55	1.46	107.22	108.01	106.56	219324
1736811000	106.45	0.64	0.60	104.92	106.55	104.7946	354343
1736551800	105.81	-2.15	-1.99	106.46	106.6015	105.1	368855
1736379000	107.96	-0.29	-0.27	107.65	108.16	106.64	270821
1736292600	108.25	-0.68	-0.62	109.42	109.83	107.6701	392075
1736206200	108.93	-0.11	-0.10	109.68	110.59	108.8	725807
1735947000	109.04	0.9	0.83	108.55	109.2	107.43	762992
1735860600	108.14	-0.47	-0.43	109.54	110.1498	107.67	4439618
1735687800	108.61	0.42	0.39	108.69	109.6982	108.28	210605
1735601400	108.19	-0.69	-0.63	108.07	108.6499	106.95	284825
1735342200	108.88	-1.32	-1.20	109.61	110.3	108.0801	239640
1735255800	110.2	0.81	0.74	108.8	110.35	108.4	146112
1735077840	109.39	0.78	0.72	108.74	109.5362	108.162	95039
1734996600	108.61	-0.25	-0.23	108.57	108.884	107.9	262734
1734737400	108.86	0.91	0.84	107.3	110.07	107.19	702709
1734651000	107.95	-0.4	-0.37	109.31	110.0625	107.63	297397
1734564600	108.35	-4.69	-4.15	113.48	113.89	107.69	352138
1734478200	113.04	-2.17	-1.88	114.03	114.3593	112.8645	230895
1734391800	115.21	0.34	0.30	114.89	115.69	114.5	104503
1734132600	114.87	-0.64	-0.55	115.6	115.6	114.1942	143777
1734046200	115.51	-0.74	-0.64	116.03	116.32	115.44	128953
1733959800	116.25	0.59	0.51	116.47	116.84	115.8001	100463
1733873400	115.66	-0.46	-0.40	116.15	116.5	115.05	184388
1733787000	116.12	0.22	0.19	116.44	117.51	116.01	243060
1733527800	115.9	0.22	0.19	116.52	116.588	115.5	204201

iShares S&P Small Cap 60...

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관