FlexShares Quality Dividend Defensive Index Fund【QDEF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
FlexShares Quality Dividend Defensive Index Fund (QDEF)
FlexShares Quality Dividend Defensive Index Fund (QDEF) 과거

FlexShares Quality Dividend Defensive Index Fund (QDEF)

70.3436

-0.41

(-0.59%)

마감 08 1월 6:00AM

70.3436

0.00

( 0.00% )

시간외 단일가: 10:16PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2864	-0.405493416395	70.63	71.34	69.839406	16278	70.60300093	SP
4	-2.8664	-3.91531211583	73.21	73.21	69.839406	9098	71.07660802	SP
12	-1.8864	-2.61165720615	72.23	73.86	69.839406	7575	71.93077121	SP
26	4.1036	6.19504830918	66.24	73.86	64.97	7061	70.25709055	SP
52	11.7136	19.9788504179	58.63	73.86	58.63	8211	65.67045959	SP
156	12.6736	21.9760707474	57.67	73.86	45.3	16356	55.02764874	SP
260	22.7336	47.7496324302	47.61	73.86	30.54	25592	49.46209306	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736292600	70.3436	-0.41	-0.59	70.96	71.135	70.211496	12176
1736206200	70.7582	0.01	0.01	71.09	71.34	70.7582	14490
1735947000	70.7506	0.63	0.90	70.41	70.79	70.41	30913
1735860600	70.1212	-0.1	-0.15	70.63	70.63	69.839406	7641
1735687800	70.2233	-0.11	-0.15	70.53	70.62	70.12	5867
1735601400	70.33	-0.71	-1.00	70.49	70.5999	70.05	13941
1735342200	71.0405	-0.65	-0.90	71.35	71.35	70.775	7123
1735255800	71.688	0.17	0.24	71.31	71.688	71.31	10019
1735077840	71.5154	0.51	0.71	71.12	71.5154	71.12	6078
1734996600	71.01	0.42	0.59	70.63	71.05	70.4886	6748
1734737400	70.5946	0.13	0.18	69.63	71.13	69.6	9679
1734651000	70.4673	-0.23	-0.32	70.85	70.945	70.4673	4284
1734564600	70.6958	-1.64	-2.27	72.33	72.43	70.6958	8037
1734478200	72.3373	-0.25	-0.35	72.27	72.4875	72.1414	4105
1734391800	72.5914	-0.06	-0.08	72.77	72.814	72.5914	7620
1734132600	72.6497	-0.17	-0.23	72.89	72.89	72.5723	3242
1734046200	72.8204	-0.18	-0.25	72.9	73.012	72.8204	5137
1733959800	73.0005	0.18	0.25	73.21	73.21	73.0005	8861
1733873400	72.8172	-0.26	-0.36	73.21	73.21	72.8172	6630
1733787000	73.0779	-0.44	-0.59	73.44	73.44	73.0779	1553
1733527800	73.5151	-0.12	-0.17	73.74	73.7501	73.485	3721
1733441400	73.64	-0.02	-0.03	73.66	73.72	73.64	7807
1733355000	73.6641	0.05	0.07	73.65	73.6641	73.49	5768
1733268600	73.6129	-0.12	-0.16	73.7	73.7	73.58	4289
1733182200	73.7302	0.03	0.03	73.78	73.78	73.4984	37697
1732917840	73.7051	0.21	0.29	73.64	73.86	73.64	1697
1732750200	73.4954	-0.07	-0.10	73.64	73.64	73.4954	12650
1732663800	73.5702	0.4	0.55	73.26	73.5702	73.18	8705
1732577400	73.17	0.38	0.52	73.2	73.35	72.9096	9274
1732318200	72.79	0.24	0.33	72.57	72.825	72.57	6507
1732231800	72.55	0.73	1.01	72.22	72.61	71.755	4661
1732145400	71.8243	0.09	0.13	71.74	71.8243	71.295	5129
1732059000	71.73	0.12	0.16	71.3	71.84	71.18	4907
1731972600	71.6144	0.26	0.36	71.35	71.71	71.35	7166
1731713400	71.3542	-0.68	-0.94	71.81	71.81	71.29	9082
1731627000	72.03	-0.36	-0.49	72.49	72.49	71.96	4407
1731540600	72.3871	-0.1	-0.13	72.53	72.6314	72.3871	4615
1731454200	72.484	-0.26	-0.36	72.8	72.89	72.4804	5456
1731367800	72.7453	-0.27	-0.36	73	73.06	72.7453	7272
1731108600	73.0107	0.37	0.51	72.75	73.109388	72.75	1856
1731022200	72.6382	0.54	0.75	72.47	72.7101	72.47	3853
1730935800	72.0979	0.89	1.25	72.18	72.18	71.7328	2808
1730849400	71.21	0.79	1.12	70.48	71.21	70.48	2954
1730763000	70.4191	-0.09	-0.12	70.59	70.74	70.4191	9433
1730500200	70.5066	-0.06	-0.09	70.62	70.9856	70.5	9298
1730413800	70.57	-0.89	-1.25	71.11	71.12	70.57	6115
1730327400	71.463	0	0.00	71.49	71.725	71.463	3027
1730241000	71.46	-0.07	-0.09	71.49	71.59	71.23	10103
1730154600	71.5264	0.3	0.42	71.73	71.73	71.505	3523
1729895400	71.2287	-0.35	-0.49	71.87	71.87	71.2287	5149
1729809000	71.5762	-0.08	-0.12	71.74	71.74	71.332062	7918
1729722600	71.6599	-0.53	-0.73	71.88	71.88	71.41	3374
1729636200	72.19	0.1	0.13	71.95	72.22	71.8761	5167
1729549800	72.0931	-0.43	-0.59	72.46	72.46	71.95	11528
1729290600	72.5193	0.04	0.05	72.7	72.7	72.4227	12079
1729204200	72.48	-0	-0.00	72.83	72.83	72.447	8818
1729117800	72.4801	0.31	0.43	72.23	72.53	72.145	4369
1729031400	72.17	-0.19	-0.26	72.51	72.79	72.125	10069
1728945000	72.36	0.59	0.83	71.85	72.42	71.85	3539
1728685800	71.7654	0.46	0.65	71.34	71.7794	71.34	6866
1728599400	71.3009	-0.3	-0.42	71.39	71.39	71.28	3209
1728513000	71.6003	0.42	0.59	71.29	71.6003	71.29	9724
1728426600	71.1826	0.55	0.78	70.77	71.1826	70.77	8723

FlexShares Quality Divid...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관