iShares MSCI USA Min Vol Factor ETF【USMV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares MSCI USA Min Vol Factor ETF (USMV)
iShares MSCI USA Min Vol Factor ETF (USMV) 과거

iShares MSCI USA Min Vol Factor ETF (USMV)

93.46

0.50

(0.54%)

마감 24 11월 6:00AM

93.01

-0.45

(-0.48%)

시간외 거래: 9:37AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.11	1.20783460283	91.9	93.49	90.69	2644697	91.59542045	SP
4	1.28	1.39539954213	91.73	93.94	89.615	1929229	91.77093541	SP
12	2.255	2.48471158614	90.755	93.94	88.77	1870972	91.29621399	SP
26	9.3	11.1097837773	83.71	93.94	81.34	1877054	88.18435151	SP
52	17.54	23.241022923	75.47	93.94	75.47	2345859	83.13858906	SP
156	14.99	19.213022302	78.02	93.94	64.56	3004950	75.74293654	SP
260	28.69	44.6050995025	64.32	93.94	45.75	3473782	70.78051519	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	93.46	0.5	0.54	93.14	93.59	93.13	1577055
1732231800	92.96	0.99	1.08	92.16	93.035	91.8	1739502
1732145400	91.97	0.6	0.66	91.43	92	91.19	1578413
1732059000	91.37	-0.12	-0.13	91.04	91.5002	90.69	3734735
1731972600	91.49	0.34	0.37	91.24	91.64	91.12	1733429
1731713400	91.15	-0.98	-1.06	91.9	91.99	91.05	4334785
1731627000	92.13	-1.01	-1.08	93.07	93.07	92.09	1367233
1731540600	93.14	0	0.00	93.17	93.3	92.9	1576979
1731454200	93.14	-0.2	-0.21	93.4	93.52	92.942	1459209
1731367800	93.34	-0.13	-0.14	93.55	93.94	93.31	1671756
1731108600	93.47	0.84	0.91	92.87	93.69	92.84	1834448
1731022200	92.63	0.18	0.19	92.76	92.86	92.43	3397678
1730935800	92.45	1.72	1.90	92.24	92.515	91.8	3113590
1730849400	90.73	0.79	0.88	89.94	90.75	89.88	1709225
1730763000	89.94	-0.03	-0.03	90.01	90.205	89.615	1207982
1730500200	89.97	-0.02	-0.02	90.27	90.56	89.93	1221272
1730413800	89.99	-0.65	-0.72	90.45	90.64	89.96	1578467
1730327400	90.64	-0.42	-0.46	90.85	91.035	90.61	1164790
1730241000	91.06	-0.09	-0.10	91.05	91.43	90.99	1332500
1730154600	91.15	0.15	0.16	91.23	91.46	91.085	1505004
1729895400	91	-0.57	-0.62	91.73	91.965	90.945	1034956
1729809000	91.57	-0.33	-0.36	91.81	92.005	91.53	1340386
1729722600	91.9	-0.19	-0.21	91.85	92.125	91.5999	2033185
1729636200	92.09	-0.36	-0.39	91.92	92.24	91.6799	895257
1729549800	92.45	-0.42	-0.45	92.82	92.93	92.19	706486
1729290600	92.87	0.02	0.02	92.95	93.01	92.6	1207531
1729204200	92.85	0.15	0.16	92.92	93	92.67	901291
1729117800	92.7	0.46	0.50	92.28	92.83	92.15	1257600
1729031400	92.24	-0.38	-0.41	92.49	93.07	92.19	1531781
1728945000	92.62	0.61	0.66	92.08	92.69	91.98	969703
1728685800	92.01	0.66	0.72	91.49	92.02	91.49	1942265
1728599400	91.35	-0.28	-0.31	91.64	91.76	91.14	1123035
1728513000	91.63	0.79	0.87	90.78	91.7301	90.71	1699803
1728426600	90.84	0.73	0.81	90.36	90.946096	90.36	1957863
1728340200	90.11	-0.99	-1.09	90.87	90.87	89.98	1501654
1728081000	91.1	0.43	0.47	90.83	91.13	90.52	1149370
1727994600	90.67	-0.31	-0.34	90.78	90.93399	90.48	1963437
1727908200	90.98	-0.17	-0.19	90.82	91.12	90.62	2100133
1727821800	91.15	-0.16	-0.18	91.18	91.3199	90.81	1979301
1727735400	91.31	0.24	0.26	91.08	91.35	90.6	1423616
1727476200	91.07	0.11	0.12	91.13	91.37	91.01	1251995
1727389800	90.96	0.27	0.30	90.88	91.14	90.75	1387378
1727303400	90.69	-0.78	-0.85	91.02	91.25	90.59	856852
1727217000	91.47	-0.19	-0.21	91.57	91.63	91.22	1411045
1727130600	91.66	0.37	0.41	91.45	91.7608	91.32	1366460
1726871400	91.29	0.01	0.01	91.08	91.385	90.97	1086424
1726785000	91.28	0.44	0.48	91.77	91.77	91.01	1427974
1726698600	90.84	-0.45	-0.49	91.34	91.85	90.78	2044440
1726612200	91.29	-0.53	-0.58	91.82	91.82	91.1	1016792
1726525800	91.82	0.48	0.53	91.51	91.9652	91.51	1089876
1726266600	91.34	0.57	0.63	91.07	91.46	90.88	1897863
1726180200	90.77	0.53	0.59	90.3	90.79	89.9101	2617635
1726093800	90.24	-0.09	-0.10	90.13	90.3	88.77	2314247
1726007400	90.33	0.21	0.23	90.42	90.555	89.96	3199312
1725921000	90.12	0.8	0.90	89.67	90.46	89.61	6618498
1725661800	89.32	-0.89	-0.99	90.16	90.55	89.28	2020733
1725575400	90.21	-0.66	-0.73	90.87	90.88	89.83	3279086
1725489000	90.87	0.06	0.07	90.64	91.09	90.5698	3830813
1725402600	90.81	-0.51	-0.56	91.06	91.35	90.495	1910523
1725057000	91.32	0.63	0.69	90.755	91.37	90.43	2171271
1724970600	90.69	0.3	0.33	90.55	91.08	90.27	2120981
1724884200	90.39	-0.11	-0.12	90.42	90.72	90.03	1387474
1724797800	90.5	0.18	0.20	90.25	90.52	90.15	1227314
1724711400	90.32	0.07	0.08	90.38	90.685	90.2	1065469
1724452200	90.25	0.51	0.57	90.06	90.27	89.66	2781406

iShares MSCI USA Min Vol...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관