Franklin International Low Volatility High Dividend Index ETF【LVHI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Franklin International Low Volatility High Dividend Index ETF (LVHI)
Franklin International Low Volatility High Dividend Index ETF (LVHI) 과거

Franklin International Low Volatility High Dividend Index ETF (LVHI)

32.28

0.24

(0.75%)

종가: 15 3월 5:00AM

32.28

0.00

( 0.00% )

시간외 거래: 5:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.245	0.764788512564	32.035	32.44	31.7	713300	32.12029487	SP
4	0.15	0.46685340803	32.13	32.485	31.67	632070	32.05689582	SP
12	2.44	8.17694369973	29.84	32.485	29.69	533767	31.41731606	SP
26	1.51	4.90737731557	30.77	32.485	29.69	364709	31.28287075	SP
52	3.14	10.775566232	29.14	32.485	28.47	306359	30.78495378	SP
156	6.1	23.3002291826	26.18	32.485	23.58	182195	29.10182832	SP
260	13.79	74.580854516	18.49	32.485	17.7	113783	28.88956028	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	32.04	0.05	0.16	32	32.04	31.86	603347
1741818600	31.99	0.02	0.06	32.03	32.03	31.8048	1126089
1741732200	31.97	-0.28	-0.87	32.18	32.18	31.7	512650
1741645800	32.25	-0.17	-0.52	32.259999	32.3536	31.995	733620
1741390200	32.42	0.42	1.31	32.034999	32.439999	31.9501	590793
1741303800	32	-0.11	-0.34	31.97	32.11	31.86	1031482
1741217400	32.11	0.15	0.47	32.03	32.1516	31.89	648555
1741131000	31.96	-0.22	-0.68	31.93	32.1616	31.71	701205
1741044600	32.18	0.11	0.34	32.45	32.485	32.009999	650561
1740785400	32.07	-0.01	-0.03	32.13	32.17	31.9	687644
1740699000	32.08	0.02	0.06	32.13	32.15	31.97	597053
1740612600	32.06	-0.09	-0.28	32.13	32.22	31.98	615115
1740526200	32.15	0.21	0.66	32.2	32.2	32.005	576947
1740439800	31.94	0.15	0.47	31.94	32.03	31.88	542312
1740180600	31.79	-0.06	-0.19	31.91	31.91	31.67	309221
1740094200	31.85	-0.02	-0.06	31.89	31.98	31.79	394156
1740007800	31.87	-0.25	-0.78	31.9	31.94	31.775	405985
1739921400	32.119999	0.19	0.60	32.03	32.13	31.95	914033
1739575800	31.93	-0.12	-0.37	32.13	32.13	31.9	368570
1739489400	32.049999	0.22	0.69	31.93	32.069899	31.925	537528
1739403000	31.83	0.18	0.56	31.67	31.83	31.6	347447
1739316600	31.6523	-0.03	-0.09	31.64	31.68	31.54	724823
1739230200	31.68	0.19	0.60	31.64	31.7099	31.575	567984
1738971000	31.49	-0.1	-0.32	31.71	31.71	31.405	552183
1738884600	31.59	0.13	0.41	31.65	31.6896	31.475	647385
1738798200	31.46	0.14	0.45	31.37	31.46	31.29	521931
1738711800	31.32	0.27	0.89	31.18	31.32	31.08	392925
1738625400	31.045	-0.24	-0.75	31.01	31.18	30.9	737666
1738366200	31.28	-0.3	-0.95	31.51	31.51	31.2116	300290
1738279800	31.58	0.32	1.02	31.45	31.5997	31.405	383926
1738193400	31.26	0.1	0.32	31.23	31.32	31.18	335009
1738107000	31.16	-0.08	-0.26	31.23	31.2616	31.0515	378298
1738020600	31.24	0.25	0.81	31.025	31.24	31.025	417226
1737761400	30.99	0.24	0.78	31.04	31.04	30.9	573683
1737675000	30.75	0	0.00	30.75	30.75	30.75	0
1737588600	30.75	-0.26	-0.84	31.01	31.01	30.75	433325
1737502200	31.01	0.07	0.23	31.05	31.05	30.92	533113
1737156600	30.94	0.17	0.55	30.98	30.99	30.86	495836
1737070200	30.77	-0.04	-0.13	30.81	30.81	30.6301	383470
1736983800	30.81	0.22	0.72	30.8	30.81	30.685	595657
1736897400	30.59	0.06	0.20	30.61	30.61	30.395	393180
1736811000	30.53	-0.01	-0.03	30.41	30.53	30.3501	456018
1736551800	30.54	-0.13	-0.42	30.76	30.76	30.43	1171559
1736379000	30.67	-0.05	-0.16	30.65	30.71	30.51	395713
1736292600	30.72	0.07	0.23	30.74	30.79	30.62	590990
1736206200	30.65	0.06	0.20	30.73	30.7799	30.57	861520
1735947000	30.59	0.03	0.10	30.62	30.62	30.4623	310830
1735860600	30.56	0.04	0.13	30.62	30.65	30.445	448221
1735687800	30.52	0.19	0.63	30.48	30.52	30.4	354504
1735601400	30.33	-0.02	-0.07	30.41	30.41	30.2	354297
1735342200	30.35	0.02	0.07	30.34	30.3618	30.2	231218
1735255800	30.33	0.08	0.26	30.34	30.3699	30.25	300933
1735077840	30.25	0.22	0.73	30.14	30.25	30.06	107088
1734996600	30.03	0.04	0.13	29.99	30.1	29.8616	560076
1734737400	29.99	0.01	0.03	29.84	30.05	29.69	418235
1734651000	29.98	0.06	0.20	30.1	30.15	29.885	256879
1734564600	29.92	-0.38	-1.25	30.36	30.36	29.8552	301648
1734478200	30.3	-0.02	-0.07	30.38	30.38	30.2	227175
1734391800	30.32	-0.33	-1.08	30.57	30.57	30.28	255715

Franklin International L...

Calvert International Re...

DJ Ireland Total Stock M...

Gs Group Mc Oct33 Eur

BlackRock Institutional ...

Dimensional US Small Cap...

Qf Risparmio Immobiliare...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관