iShares Global Financials【IXG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
iShares Global Financials (IXG)
iShares Global Financials (IXG) 과거

iShares Global Financials (IXG)

103.0063

0.2463

(0.24%)

마감 12 2월 6:00AM

103.17

0.1637

(0.16%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2363	1.21479807409	101.77	103.84	101.53	8744	102.81477276	SP
4	7.9563	8.37064702788	95.05	103.84	95.05	31938	100.5525835	SP
12	4.2363	4.28905538119	98.77	105.79	93.64	20417	99.72370354	SP
26	16.2463	18.7255647764	86.76	105.79	86.04	28446	96.26292439	SP
52	23.1563	28.9997495304	79.85	105.79	78.575	21172	92.59065725	SP
156	18.2963	21.5987486719	84.71	105.79	59.97	74042	75.10366608	SP
260	34.1063	49.501161103	68.9	105.79	40.26	135382	76.04054733	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739316600	103.0063	0.25	0.24	102.48	103.17	102.18	3248
1739230200	102.76	-0.38	-0.37	103.25	103.27	102.4317	11028
1738971000	103.14	-0.6	-0.58	103.84	103.84	103.0547	11967
1738884600	103.74	1.01	0.98	103.09	103.74	103.052	6753
1738798200	102.73	0.89	0.87	102.17	102.73	102.105	5232
1738711800	101.84	0.27	0.27	101.77	102.08	101.53	9181
1738625400	101.57	-0.55	-0.54	100.48	101.68	99.9301	32483
1738366200	102.1242	-0.7	-0.68	102.89	103.057	102.1242	5102
1738279800	102.82	0.79	0.78	103	103.4078	102.8	18869
1738193400	102.0283	-0.22	-0.22	101.97	102.5022	101.97	2960
1738107000	102.2531	0.12	0.12	101.92	102.35	101.8892	12700
1738020600	102.13	0.95	0.94	101.46	102.13	101.21	18062
1737761400	101.1839	1.13	1.13	101.08	101.3703	100.9101	8920
1737675000	100.0558	0	0.00	100.0558	100.0558	100.0558	0
1737588600	100.0558	-0.57	-0.57	100.39	100.39	99.8851	65366
1737502200	100.6267	1.44	1.45	100.12	100.6267	100.1132	265166
1737156600	99.19	0.41	0.42	98.87	99.38	98.72	11520
1737070200	98.78	0.71	0.72	97.92	98.78	97.92	66696
1736983800	98.07	2.22	2.32	97.69	98.215	97.56	17027
1736897400	95.85	1.1	1.16	95.05	95.9338	95.05	11139
1736811000	94.75	0.3	0.32	93.75	94.78	93.64	14064
1736551800	94.45	-2.25	-2.32	95.8	95.87	94.36	3809
1736379000	96.697	0.16	0.16	96.24	96.697	95.91	11635
1736292600	96.54	-0.04	-0.04	97.19	97.19	96.13	21883
1736206200	96.58	0.19	0.20	96.89	97.33	96.5	6147
1735947000	96.3875	0.77	0.80	96.23	96.4465	95.64	4022
1735860600	95.6216	-0.43	-0.45	96.24	96.495	95.25	45710
1735687800	96.0565	-0.1	-0.11	96.45	96.45	95.88	3073
1735601400	96.16	-0.56	-0.58	96.03	96.4	95.5399	19164
1735342200	96.7228	-0.56	-0.57	96.87	97.41	96.4148	17411
1735255800	97.28	0.37	0.38	96.91	97.599	96.91	6079
1735077840	96.91	0.72	0.75	94.54	97.08	94.54	10643
1734996600	96.19	0.58	0.61	95.66	96.19	95.2503	4221
1734737400	95.61	0.74	0.78	94.41	96.25	94.41	12951
1734651000	94.87	-0.03	-0.03	95.73	96.176	94.87	13129
1734564600	94.9	-2.71	-2.78	97.69	97.78	94.76	7247
1734478200	97.61	-1.8	-1.81	98.53	98.53	97.4	27848
1734391800	99.41	-0	-0.00	99.58	99.62	99.15	21478
1734132600	99.4143	0.01	0.01	99.9	99.9	99.3222	6242
1734046200	99.4	-0.76	-0.76	99.98	100.4	99.4	13876
1733959800	100.158	0.27	0.27	100.37	100.37	99.88	11388
1733873400	99.8868	-0.38	-0.38	100.24	100.24	99.6	11319
1733787000	100.27	-0.74	-0.73	101.64	101.64	100.26	14486
1733527800	101.01	-0.22	-0.22	101.29	101.37	100.79	14943
1733441400	101.23	0.54	0.54	100.96	101.59	100.96	22765
1733355000	100.69	-0.22	-0.22	101.22	101.22	100.346	11182
1733268600	100.91	-0.5	-0.49	101.72	101.72	100.78	15169
1733182200	101.41	-0.31	-0.30	105.79	105.79	100.77	54135
1732917840	101.72	0.67	0.66	101.35	102.12	101.35	53095
1732750200	101.05	0.14	0.14	100.95	101.4131	100.79	9008
1732663800	100.91	-0.02	-0.02	100.62	100.91	100.28	9826
1732577400	100.93	0.28	0.28	100.83	101.2379	100.5701	6572
1732318200	100.65	0.68	0.68	99.51	100.65	99.51	12064
1732231800	99.9729	1.08	1.10	99.29	100.21	99.29	13836
1732145400	98.8885	-0.18	-0.18	99.08	99.08	98.4	7957
1732059000	99.07	-0.5	-0.50	98.74	99.41	98.6401	6508
1731972600	99.5722	0.3	0.30	99.35	99.7649	99.29	3160
1731713400	99.2711	0.53	0.54	98.95	99.32	98.86	5239
1731627000	98.7375	0.01	0.01	99.15	99.255	98.69	4842
1731540600	98.725	-0.26	-0.26	99.04	99.2495	98.5801	5043
1731454200	98.986	-0.62	-0.62	99.34	99.34	98.48	6801

iShares Global Financials

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관