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)

81.48

-3.93

(-4.60%)

마감 07 4월 5:00AM

80.72

-0.76

(-0.93%)

시간외 거래: 5:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.4	-10.4305370617	90.12	90.99	80.0901	164300	88.06023716	SP
4	-10.67	-11.675237991	91.39	91.77	80.0901	228813	88.33099265	SP
12	-15.1	-15.7587142559	95.82	101.87	80.0901	230180	94.49224788	SP
26	-6.28	-7.2183908046	87	101.87	80.0901	201086	95.33344125	SP
52	-0.38	-0.468557336621	81.1	101.87	74.38	157108	90.17522878	SP
156	5.64	7.51198721364	75.08	101.87	55.085	117705	76.73914638	SP
260	-93.03	-53.5424460432	173.75	277.42	55.085	116095	83.61234022	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743805800	81.48	-3.93	-4.60	82.57	84.21	81.13	695105
1743719400	85.405	-5.09	-5.62	86.04	87.032	85.29	219574
1743633000	90.49	1.47	1.65	87.7	90.99	87.7	129534
1743546600	89.02	0.69	0.79	88.22	89.5	87.81	253523
1743460200	88.325	0.28	0.32	86.54	88.58	85.9468	103128
1743201000	88.04	-2.47	-2.73	90.12	90.12	87.78	115741
1743114600	90.51	0.05	0.06	90.12	91.48	89.95	47493
1743028200	90.46	-0.95	-1.04	91.48	91.48	90.0134	36548
1742941800	91.41	0.51	0.56	91.25	91.4334	90.76	276227
1742855400	90.9	2.59	2.93	89.56	91.02	89.56	57901
1742596200	88.31	0.39	0.44	87.01	88.42	86.85	124539
1742509800	87.92	-0.33	-0.37	87.64	89.0299	87.48	172105
1742423400	88.25	1.63	1.88	86.99	88.7699	86.99	53952
1742337000	86.625	-1.69	-1.91	87.59	87.59	86.41	67266
1742250600	88.31	0.85	0.97	87.6	88.86	87.6	130812
1741991400	87.46	1.75	2.04	86.72	87.53	86.37	121069
1741905000	85.71	-2.09	-2.38	87.59	87.59	85.355	232781
1741818600	87.8	0.12	0.14	88.85	89.24	86.9424	173843
1741732200	87.68	-0.8	-0.90	88.24	89.07	86.915	998173
1741645800	88.48	-2.97	-3.25	90.11	90.27	87.69	1091446
1741390200	91.45	-0.53	-0.58	91.39	91.77	89.1616	170612
1741303800	91.98	-2.57	-2.72	93.23	93.93	91.77	140705
1741217400	94.55	1.31	1.40	93.26	94.62	92.9	70708
1741131000	93.24	-1.55	-1.64	93.35	94.65	91.91	821777
1741044600	94.79	-1.59	-1.65	96.98	97.3518	93.95	143247
1740785400	96.38	1.54	1.62	94.83	96.425	94.7	56252
1740699000	94.84	-1.36	-1.41	96.44	96.785	94.84	157822
1740612600	96.2	-0.31	-0.32	97.06	97.57	96.1	63809
1740526200	96.51	-0.15	-0.16	96.55	96.85	95.3	192509
1740439800	96.66	-0.19	-0.20	97.23	97.279	96	144223
1740180600	96.85	-2.56	-2.58	99.55	99.55	96.590682	364341
1740094200	99.41	-1.32	-1.31	100.08	100.08	98.76	56327
1740007800	100.73	0.05	0.05	100.48	100.7535	100.19	44622
1739921400	100.68	-0.3	-0.30	101.01	101.01	100.17	49959
1739575800	100.98	0.03	0.03	101.45	101.45	100.7001	63917
1739489400	100.95	1.01	1.01	100.11	101	99.97	76863
1739403000	99.94	0.2	0.20	98.93	100.17	98.93	95958
1739316600	99.7396	-0.86	-0.86	99.95	100.12	99.4	111982
1739230200	100.6	0.71	0.71	100.4	100.81	100.06	69174
1738971000	99.89	-1.31	-1.29	100.92	101.25	99.79	84129
1738884600	101.2	0.56	0.56	100.97	101.2	100.58	62823
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	1621734
1738366200	100.57	-0.52	-0.51	101.23	101.87	100.37	106872
1738279800	101.09	0.82	0.82	101.11	101.56	100.65	120793
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	98.81	99.02	98.18	1094002
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	95.82	96.07	94.95	247472
1736379000	96.18	0.05	0.05	95.95	96.45	95.43	240832
1736292600	96.13	-1.3	-1.33	97.68	97.755	95.78	372161

iShares US Consumer Disc...

Ci Mosaic Balanced Etf P...

Proshares Merger Etf

Genesee and Wyoming

Societe Generale Effekten

Bnp Paribas Issuance

BNP Paribas Issuance

AMUNDI DAX 50 ESG UCITS ...

HSBC SP 500 ETF

Intesa Sanpaolo

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관