iShares US Consumer Discretionary ETF【IYC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
iShares US Consumer Discretionary ETF (IYC)
iShares US Consumer Discretionary ETF (IYC) 과거

iShares US Consumer Discretionary ETF (IYC)

99.89

-1.31

(-1.29%)

마감 09 2월 6:00AM

99.82

-0.07

(-0.07%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.34	-1.32371826534	101.23	101.87	98.3	386596	100.04068847	SP
4	4.07	4.24754748487	95.82	101.87	94.5	318648	98.66591316	SP
12	6.06	6.45848875626	93.83	101.87	93.11	264612	98.44419773	SP
26	22.04	28.3108542068	77.85	101.87	76.08	175831	94.25947818	SP
52	22.77	29.5254149378	77.12	101.87	74.38	138148	89.13929615	SP
156	23.92	31.4861129393	75.97	101.87	55.085	116051	75.27259062	SP
260	-132.18	-56.9569526436	232.07	277.42	55.085	112013	85.05675757	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971000	99.89	-1.31	-1.29	100.92	101.25	99.79	67901
1738884600	101.2	0.56	0.56	100.97	101.2	100.58	61887
1738798200	100.64	-0.5	-0.49	100.66	100.77	100.08	48825
1738711800	101.14	1.26	1.26	100.16	101.15	99.99	92724
1738625400	99.88	-0.69	-0.69	98.54	100.309	98.3	1617639
1738366200	100.57	-0.52	-0.51	101.23	101.87	100.37	107390
1738279800	101.09	0.82	0.82	101.11	101.56	100.65	120796
1738193400	100.27	-0.03	-0.03	100.42	100.6999	99.95	78111
1738107000	100.3	0.06	0.06	99.88	100.5665	99.625	49441
1738020600	100.24	0.85	0.86	98.15	100.24	98.15	620903
1737761400	99.39	0.33	0.33	99.72	99.77	99.16	61331
1737675000	99.06	0	0.00	99.06	99.06	99.06	0
1737588600	99.06	0.04	0.04	99.61	99.61	98.9	119774
1737502200	99.02	1.06	1.08	98.76	99.02	98.18	1081027
1737156600	97.96	1.1	1.14	97.96	98.3399	97.82	125462
1737070200	96.86	-0.22	-0.23	97.02	97.21	96.54	99719
1736983800	97.08	1.67	1.75	97.17	97.4099	96.5241	127317
1736897400	95.41	-0.14	-0.15	96.38	96.6	94.95	363955
1736811000	95.55	0.09	0.09	94.63	95.55	94.5	694405
1736551800	95.46	-0.72	-0.75	95.79	96.07	94.95	245203
1736379000	96.18	0.05	0.05	95.9809	96.45	95.43	240033
1736292600	96.13	-1.3	-1.33	97.68	97.755	95.78	372159
1736206200	97.43	0.6	0.62	97.78	97.98	97.08	351645
1735947000	96.83	1.34	1.40	96.06	96.93	95.63	381886
1735860600	95.49	-0.65	-0.68	96.46	96.87	94.9602	723259
1735687800	96.14	-0.64	-0.66	97.1	97.2699	96.08	114788
1735601400	96.78	-1.24	-1.27	96.71	97.2774	96.01	258894
1735342200	98.02	-1.42	-1.43	98.71	98.71	97.53	182432
1735255800	99.44	-0.19	-0.19	99.29	99.7	99.02	839137
1735077840	99.63	1.77	1.81	98.24	99.63	98.21	56008
1734996600	97.86	-0.08	-0.08	97.8	97.97	96.8546	76674
1734737400	97.94	0.56	0.58	96.6	98.978	96.58	440641
1734651000	97.38	-0.09	-0.09	98.52	98.69	97.18	188241
1734564600	97.47	-3.7	-3.66	100.72	101.44	97.32	132763
1734478200	101.17	-0.08	-0.08	101.29	101.35	100.81	463241
1734391800	101.25	0.65	0.65	100.89	101.565	100.89	136729
1734132600	100.6	-0.12	-0.12	100.55	100.8469	100.25	82580
1734046200	100.72	-0.56	-0.55	101.36	101.42	100.69	209160
1733959800	101.28	1.09	1.09	100.97	101.47	100.9372	61962
1733873400	100.19	-0.02	-0.02	100.29	100.885	100.13	45802
1733787000	100.21	-0.79	-0.78	101.3203	101.54	100.12	56710
1733527800	101	1.49	1.50	100.22	101	100.13	896250
1733441400	99.51	0.26	0.26	99.48	99.91	99.365	72751
1733355000	99.25	0.86	0.87	98.57	99.37	98.57	102984
1733268600	98.39	0.05	0.05	97.96	98.41	97.79	408351
1733182200	98.34	0.65	0.67	97.98	98.43	97.955	1205181
1732917840	97.69	0.73	0.75	97.24	97.758	97.2372	9235
1732750200	96.96	-0.2	-0.21	97.31	97.38	96.785	22178
1732663800	97.16	0.27	0.28	96.91	97.25	96.91	75382
1732577400	96.89	0.9	0.94	96.86	97.49	96.7437	35959
1732318200	95.99	1.31	1.38	94.88	96.12	94.88	53518
1732231800	94.68	0.65	0.69	94.32	94.8	93.84	49901
1732145400	94.03	-0.23	-0.24	94.09	94.09	93.1366	42562
1732059000	94.26	0.34	0.36	93.23	94.43	93.11	66658
1731972600	93.92	0.45	0.48	93.96	94.34	93.525	33560
1731713400	93.4746	-0.9	-0.95	93.83	94	93.1296	25270
1731627000	94.37	-0.56	-0.59	95.06	95.2761	94.32	22407
1731540600	94.93	0.73	0.77	94.67	95.2	94.67	53750
1731454200	94.2	-0.64	-0.67	94.76	94.8	93.83	519083
1731367800	94.84	1.35	1.44	94.45	95.08	94.31	275421
1731108600	93.49	0.82	0.88	92.64	93.75	92.5	551925

iShares US Consumer Disc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관