iShares US Home Construction ETF【ITB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares US Home Construction ETF (ITB)
iShares US Home Construction ETF (ITB) 과거

iShares US Home Construction ETF (ITB)

96.33

-1.10

(-1.13%)

마감 13 3월 5:00AM

96.33

-0.03

(-0.03%)

시간외 거래: 8:37AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-0.434108527132	96.75	102.09	96.33	2834763	99.30730575	SP
4	-4.92	-4.85925925926	101.25	105.21	95.35	3097528	99.67119665	SP
12	-14.87	-13.3723021583	111.2	111.95	95.35	3037230	103.60944224	SP
26	-22.26	-18.7705540096	118.59	129.89	95.35	2219649	110.72572141	SP
52	-12.84	-11.7614729321	109.17	129.89	95.35	2035803	110.0410717	SP
156	32.02	49.7900793034	64.31	129.89	48.02	2669412	80.30163593	SP
260	60.88	171.7348378	35.45	129.89	22.39	2906108	70.95688859	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741818600	96.33	-1.1	-1.13	97.97	98.26	95.73	1988188
1741732200	97.43	-2.19	-2.20	99.62	100	96.9433	2602411
1741645800	99.62	-0.32	-0.32	98.89	102.09	98.89	3112744
1741390200	99.94	-0.27	-0.27	100.38	100.49	98.3	2290488
1741303800	100.21	1.27	1.28	98.61	100.745	98.4	3723315
1741217400	98.94	2.37	2.45	96.75	99.09	96.67	2444856
1741131000	96.57	-0.56	-0.58	96.33	98.03	95.35	3784035
1741044600	97.13	-1.71	-1.73	99.19	99.68	96.63	3044960
1740785400	98.84	0.45	0.46	98.65	99.27	97.64	2391429
1740699000	98.39	-1.39	-1.39	99.71	100.38	98.32	4119525
1740612600	99.78	-1.22	-1.21	101.24	101.39	99.57	2048106
1740526200	101	3.15	3.22	98.29	101.575	98.29	4715819
1740439800	97.85	-0.46	-0.47	98.61	98.7	96.99	2455673
1740180600	98.31	-2.48	-2.46	101.67	101.76	97.62	4540885
1740094200	100.79	0.27	0.27	100.08	101	99.78	2446676
1740007800	100.52	-1.58	-1.55	100.05	100.8	98.89	3693859
1739921400	102.1	-1.23	-1.19	103.1	103.1	101.245	1962509
1739575800	103.33	0.4	0.39	103.78	105.21	103.13	2050876
1739489400	102.93	1.22	1.20	102.69	103.08	101.65	2278263
1739403000	101.71	-1.94	-1.87	101.25	101.82	100.22	5146604
1739316600	103.65	0.51	0.49	102.62	104.27	102.62	2492527
1739230200	103.14	0.42	0.41	103.38	103.98	102.98	2500438
1738971000	102.72	-3.27	-3.09	105.79	105.79	102.3	3442985
1738884600	105.99	-0.52	-0.49	106.84	107.34	105.385	2876210
1738798200	106.51	1.07	1.01	106.15	107.22	105.8	3210858
1738711800	105.44	1	0.96	104.34	105.86	103.88	3428864
1738625400	104.44	-2.81	-2.62	105.13	105.78	103.5	5294833
1738366200	107.25	-2.86	-2.60	109.83	109.83	107.2	3632575
1738279800	110.11	2.73	2.54	108.49	111.02	107.79	4482382
1738193400	107.38	-1.79	-1.64	109.12	109.65	106.95	4162005
1738107000	109.17	-2.28	-2.05	111.38	111.45	109.17	2992264
1738020600	111.45	2.69	2.47	108.655	111.87	108.6	5069529
1737761400	108.76	-0.96	-0.87	109.89	109.89	108.53	1990128
1737675000	109.72	0	0.00	109.72	109.72	109.72	0
1737588600	109.72	0.52	0.48	108.86	109.86	108.77	1941152
1737502200	109.2	-0.04	-0.04	110.77	111.95	109	4681632
1737156600	109.24	0.43	0.40	110.33	110.85	108.88	2505594
1737070200	108.81	0.83	0.77	107.7	108.92	106.68	2610389
1736983800	107.98	2.67	2.54	109.63	109.985	107.53	4964776
1736897400	105.31	2.98	2.91	104.45	105.388	103.82	3337763
1736811000	102.33	1.67	1.66	100.5	102.375	100.27	4702015
1736551800	100.66	-2.12	-2.06	101.98	102.12	100.535	1883889
1736379000	102.78	1.19	1.17	101.37	102.9	100.46	3035054
1736292600	101.59	-1.41	-1.37	103.11	103.57	101.33	2779902
1736206200	103	-0.31	-0.30	103.86	105.01	102.8	1482493
1735947000	103.31	1.25	1.22	102.62	103.65	102.22	1717137
1735860600	102.06	-1.33	-1.29	104.18	104.8	101.65	2696313
1735687800	103.39	0.08	0.08	103.71	104.27	103.2	1770165
1735601400	103.31	-0.53	-0.51	103.16	103.81	101.9388	1598416
1735342200	103.84	-1.11	-1.06	104.52	105.21	103.3	2615523
1735255800	104.95	-0.02	-0.02	103.98	105.22	103.76	2110076
1735077840	104.97	0.49	0.47	104.33	105.04	103.95	897219
1734996600	104.48	-0.03	-0.03	104.03	104.54	103.49	1487903
1734737400	104.51	1.1	1.06	103.04	105.39	103.03	4219210
1734651000	103.41	-2.74	-2.58	104.3	105.68	103.07	3254280
1734564600	106.15	-4.53	-4.09	111.2	111.45	106.04	3290885
1734478200	110.68	-1.11	-0.99	111.21	112.29	110.3984	1160781
1734391800	111.79	-1.23	-1.09	112.89	114.04	111.68	1344607
1734132600	113.02	-1.73	-1.51	114.36	114.36	112.2	3216283

iShares US Home Construc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관