iShares Global Healthcare【IXJ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares Global Healthcare (IXJ)
iShares Global Healthcare (IXJ) 과거

iShares Global Healthcare (IXJ)

91.42

-0.63

(-0.68%)

마감 02 2월 6:00AM

91.46

0.04

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.76	1.96297122463	89.66	92.2924	89.66	128441	91.37957117	SP
4	5.19	6.01878696509	86.23	92.2924	86.1	159394	88.46320067	SP
12	-2.44	-2.59961645003	93.86	94.63	85.284	171894	89.27115106	SP
26	-4.6	-4.79066861071	96.02	101.305	85.284	143568	93.10014621	SP
52	2.03	2.27094753328	89.39	101.305	85.284	143155	92.48919393	SP
156	8.23	9.8930159875	83.19	101.305	74.5	176021	85.88706255	SP
260	22.7	33.0325960419	68.72	101.305	51.07	164223	82.01857272	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	91.42	-0.63	-0.68	92.04	92.45	91.415	155921
1738279800	92.05	1.29	1.42	91.34	92.2924	91.32	86369
1738193400	90.76	-0.49	-0.54	91.11	91.28	90.61	114422
1738107000	91.25	-0.73	-0.79	91.87	91.91	91.2153	111967
1738020600	91.98	1.84	2.04	90.65	92	90.41	236886
1737761400	90.14	1.63	1.84	89.66	90.25	89.66	92562
1737675000	88.51	0	0.00	88.51	88.51	88.51	0
1737588600	88.51	-0.24	-0.27	88.51	88.84	88.2992	138055
1737502200	88.75	1.68	1.93	87.97	88.83	87.97	235583
1737156600	87.07	-0.78	-0.89	87.58	87.755	87.07	175457
1737070200	87.85	0.47	0.54	87.15	87.92	86.93	126493
1736983800	87.38	0.49	0.56	87.48	87.755	86.97	200111
1736897400	86.89	-0.89	-1.01	87.66	87.66	86.285	170734
1736811000	87.78	0.65	0.75	86.83	87.9	86.83	393948
1736551800	87.13	-0.46	-0.53	87.35	87.8783	86.97	189999
1736379000	87.59	0.4	0.46	87.14	87.73	86.605	130953
1736292600	87.19	0.5	0.58	86.95	87.815	86.95	86844
1736206200	86.69	0.04	0.05	86.7	87.35	86.48	136372
1735947000	86.65	0.64	0.74	86.23	86.84	86.1	82936
1735860600	86.01	0.04	0.05	86.31	86.635	85.68	131592
1735687800	85.97	0.21	0.24	85.86	86.2739	85.5539	211971
1735601400	85.76	-1.05	-1.21	86.23	86.23	85.5501	289915
1735342200	86.81	-0.33	-0.38	86.66	87.21	86.4828	104576
1735255800	87.14	0.21	0.24	86.5	87.2	86.5	58386
1735077840	86.93	0.19	0.22	86.54	86.94	86.3	70247
1734996600	86.74	0.87	1.01	86.05	86.82	85.73	123246
1734737400	85.87	0.21	0.25	85.295	86.48	85.284	126608
1734651000	85.66	-0.65	-0.75	86.03	86.47	85.43	384970
1734564600	86.31	-1.48	-1.69	87.69	88.0277	86.23	133045
1734478200	87.79	-0.39	-0.44	87.38	88.17	87.38	196912
1734391800	88.18	-0.75	-0.84	88.88	89.38	88.15	136883
1734132600	88.93	-0.18	-0.20	88.95	89.12	88.55	160928
1734046200	89.11	-0.84	-0.93	89.83	90.025	89.095	112842
1733959800	89.95	-0.72	-0.79	90.76	90.76	89.905	130854
1733873400	90.67	-0.67	-0.73	91.385	91.44	90.6	135597
1733787000	91.34	0.15	0.16	91.13	91.62	90.9796	326594
1733527800	91.19	-0.22	-0.24	91.56	91.69	91.05	148690
1733441400	91.41	-0.67	-0.73	92.02	92.02	91.325	174478
1733355000	92.08	-0.26	-0.28	92.25	92.565	91.94	121262
1733268600	92.34	0.01	0.01	92.56	92.6878	92.3	72757
1733182200	92.33	-0.12	-0.13	92.38	92.47	91.971	73334
1732917840	92.45	0.34	0.37	92.09	92.68	92.09	109281
1732750200	92.11	0.54	0.59	91.72	92.455	91.72	568121
1732663800	91.57	0.35	0.38	91.52	91.61	90.77	160623
1732577400	91.22	0.81	0.90	90.96	91.452346	90.85	368121
1732318200	90.41	0.25	0.28	90.52	90.88	90.3211	82447
1732231800	90.16	0.4	0.45	89.74	90.3	89.32	112544
1732145400	89.76	0.88	0.99	88.91	89.96	88.875	146437
1732059000	88.88	-0.19	-0.21	88.48	89.08	88.271	128988
1731972600	89.07	-0.08	-0.09	88.68	89.2	88.68	269083
1731713400	89.15	-1.65	-1.82	90.02	90.02	88.98	460691
1731627000	90.8	-1.36	-1.48	91.9075	91.9075	90.77	220859
1731540600	92.16	-0.32	-0.35	92.4	92.48	92.005	148230
1731454200	92.48	-1.38	-1.47	93.44	93.49	92.47	117602
1731367800	93.86	-0.41	-0.43	94.31	94.5572	93.76	102330
1731108600	94.27	0.36	0.38	93.86	94.63	93.8	151540
1731022200	93.91	0.78	0.84	93.6	93.98	93.35	218618
1730935800	93.13	-0.54	-0.58	94.29	94.29	92.88	111361
1730849400	93.67	0.36	0.39	92.87	93.67	92.62	85373
1730763000	93.31	-0.45	-0.48	93.75	94.07	93.26	76101

iShares Global Healthcare

CI US 500 Index ETF

Societe Generale Effekten

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관