iShares US Small Cap Value Factor【SVAL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
iShares US Small Cap Value Factor (SVAL)
iShares US Small Cap Value Factor (SVAL) 과거

iShares US Small Cap Value Factor (SVAL)

33.1142

0.69

(2.13%)

마감 16 1월 6:00AM

33.1142

0.00

( 0.00% )

시간외 단일가: 9:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4442	4.56015156299	31.67	33.32	30.985	11285	31.81642278	SP
4	0.2442	0.742926680864	32.87	33.32	30.985	16890	32.28855552	SP
12	0.9642	2.99906687403	32.15	36.79	30.985	26924	34.45600451	SP
26	1.6642	5.29157392687	31.45	36.79	29.415	51163	33.00573158	SP
52	3.8542	13.1722488038	29.26	36.79	27.95	33262	32.20002344	SP
156	0.4242	1.29764453961	32.69	36.79	23.69	31284	29.99881354	SP
260	13.8942	72.2903225806	19.22	36.79	19.142	42750	29.38961897	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736983800	33.114199	0.69	2.13	33.32	33.32	32.8635	7574
1736897400	32.4234	0.71	2.25	31.96	32.4234	31.93	5900
1736811000	31.71	0.45	1.44	30.99	31.71	30.99	9299
1736551800	31.2611	-0.74	-2.31	31.67	31.67	30.985	22418
1736379000	32	0.03	0.09	31.9	32.02	31.5428	10963
1736292600	31.97	-0.34	-1.07	32.47	32.5	31.83	21960
1736206200	32.314999	-0.18	-0.54	32.64	32.854999	32.279899	56923
1735947000	32.49	0.31	0.96	32.34	32.49	32.205	24201
1735860600	32.1818	-0.3	-0.92	32.84	32.875	32.1818	4487
1735687800	32.479999	0.14	0.43	32.52	32.585299	32.381	8517
1735601400	32.34	-0.07	-0.22	32.2	32.5	32.075	29990
1735342200	32.412	-0.46	-1.39	32.689999	32.81	32.2715	4497
1735255800	32.869999	0.15	0.46	32.59	32.869999	32.57	24288
1735077840	32.72	0.29	0.89	32.549999	32.72	32.45	6417
1734996600	32.43	-0.02	-0.06	32.369999	32.505	32.1877	11787
1734737400	32.45	0.2	0.63	32.11	32.8722	31.96	24768
1734651000	32.2464	-0.29	-0.90	32.869999	33.049999	32.188	14498
1734564600	32.54	-1.53	-4.48	34.22	34.32	32.3641	18892
1734478200	34.0665	-0.61	-1.77	34.56	34.585	34.01	10885
1734391800	34.68	0.08	0.23	34.6	34.74	34.4623	12819
1734132600	34.6	-0.21	-0.60	34.89	34.89	34.3878	12089
1734046200	34.81	-0.46	-1.30	35.18	35.18	34.81	12776
1733959800	35.27	0.23	0.66	35.38	35.519	35.2	11317
1733873400	35.04	0	0.00	35.07	35.3633	34.8495	19969
1733787000	35.04	-0.07	-0.19	35.16	35.44	34.99	18913
1733527800	35.1056	-0.1	-0.30	35.41	35.41	34.9105	27910
1733441400	35.21	-0.34	-0.96	35.55	35.55	35.21	14844
1733355000	35.55	0.09	0.25	35.53	35.6083	35.1701	21201
1733268600	35.46	-0.27	-0.76	35.7	35.738	35.34	25751
1733182200	35.7314	0	0.00	35.72	35.9	35.3669	23836
1732917840	35.73	-0	-0.01	36	36	35.6201	7128
1732750200	35.7339	-0.07	-0.18	36.04	36.3389	35.7339	28924
1732663800	35.8	-0.45	-1.24	36.11	36.11	35.8	12918
1732577400	36.2513	0.59	1.66	36.09	36.79	36.09	49733
1732318200	35.66	0.57	1.62	35.19	35.699	35.19	90477
1732231800	35.09	0.59	1.70	34.66	35.185	34.66	40345
1732145400	34.5032	-0.01	-0.02	34.49	34.5032	34.16	10980
1732059000	34.51	-0.15	-0.43	34.22	34.53	34.15	39768
1731972600	34.66	-0.04	-0.12	34.72	34.91	34.66	25339
1731713400	34.7	-0.21	-0.60	34.91	35.115	34.4859	53116
1731627000	34.91	-0.24	-0.68	35.245	35.2991	34.74	53750
1731540600	35.15	-0.16	-0.45	35.56	35.72	35.085	75357
1731454200	35.31	-0.45	-1.26	35.57	35.8899	35.2324	40343
1731367800	35.76	0.77	2.20	35.4	35.99	35.4	135436
1731108600	34.99	0.24	0.70	34.83	35.1	34.68	155599
1731022200	34.7484	-0.78	-2.20	35.48	35.48	34.7484	16661
1730935800	35.53	3	9.21	33.83	35.5652	33.83	50851
1730849400	32.534999	0.66	2.06	31.97	32.54	31.95	10456
1730763000	31.8786	-0	-0.00	31.91	32.119999	31.805	17889
1730500200	31.88	-0.07	-0.23	32.13	32.24	31.823528	15408
1730413800	31.9523	-0.33	-1.02	32.27	32.3722	31.9523	6614
1730327400	32.28	0.13	0.40	32.049999	32.8099	32.049999	7942
1730241000	32.15	-0.33	-1.00	32.174999	32.229999	32.11	11520
1730154600	32.475	0.74	2.33	31.9	32.52	31.9	17728
1729895400	31.7359	-0.31	-0.98	32.229999	32.229999	31.7	6500
1729809000	32.049999	0.11	0.34	32.15	32.15	31.816	5367
1729722600	31.94	-0.18	-0.56	31.97	31.995	31.76	3955
1729636200	32.119999	0.07	0.22	32.03	32.119999	31.95	15474
1729549800	32.049999	-0.89	-2.70	32.939999	32.939999	32.049999	11034
1729290600	32.939999	-0.35	-1.05	33.34	33.34	32.939999	14732
1729204200	33.29	0.06	0.18	33.25	33.31	33.0032	11595
1729117800	33.229999	0.53	1.62	32.92	33.369999	32.92	23101

iShares US Small Cap Val...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관