iShares Core US REIT ETF【USRT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares Core US REIT ETF (USRT)
iShares Core US REIT ETF (USRT) 과거

iShares Core US REIT ETF (USRT)

59.16

0.00

(0.00%)

마감 21 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-0.0675675675676	59.2	59.39	58.6	263780	58.93636092	SP
4	1.42	2.45930031174	57.74	59.39	56.72	262612	58.29220571	SP
12	-3.73	-5.93099061854	62.89	63.04	54.95	347866	57.88417495	SP
26	0.6	1.02459016393	58.56	63.22	54.95	273542	59.21403861	SP
52	6.72	12.8146453089	52.44	63.22	49.12	239906	56.5292099	SP
156	-1.31	-2.16636348603	60.47	67.5	43.76	276961	53.52991659	SP
260	1.19	2.05278592375	57.97	68.08	31.37	264013	52.40905285	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094200	59.16	0.17	0.29	58.86	59.32	58.6884	166438
1740007800	58.99	0.07	0.12	58.71	59.1199	58.621	355668
1739921400	58.92	0.22	0.37	58.6	59.21	58.6	316743
1739575800	58.7	-0.29	-0.49	59.2	59.39	58.7	216269
1739489400	58.99	0.57	0.98	58.4	59.14	58.24	140465
1739403000	58.42	-0.36	-0.61	57.84	58.6	57.8	169243
1739316600	58.78	0.22	0.38	58.25	58.81	58.15	159282
1739230200	58.56	0.03	0.05	58.65	58.65	58.15	169300
1738971000	58.53	-0.16	-0.27	58.77	58.89	58.26	252610
1738884600	58.69	0.13	0.22	58.72	58.78	58.36	144781
1738798200	58.56	0.76	1.31	58.17	58.75	57.7943	212019
1738711800	57.8	0.06	0.10	57.43	57.8936	57.16	254423
1738625400	57.74	-0.1	-0.17	57.15	57.89	56.72	398660
1738366200	57.84	-0.17	-0.29	57.9	58.399	57.69	311934
1738279800	58.01	0.88	1.54	58	58.46	57.4999	361776
1738193400	57.13	-0.88	-1.52	58.09	58.1	56.92	503806
1738107000	58.01	-0.68	-1.16	58.6	58.6	57.85	247145
1738020600	58.69	0.49	0.84	57.87	58.71	57.87	407377
1737761400	58.2	0.75	1.31	57.74	58.47	57.69	218998
1737675000	57.45	0	0.00	57.45	57.45	57.45	0
1737588600	57.45	-0.97	-1.66	58.38	58.38	57.39	336852
1737502200	58.42	1.22	2.13	57.51	58.475	57.51	469816
1737156600	57.2	-0.09	-0.16	57.61	57.64	57.2	360875
1737070200	57.29	0.91	1.61	56.55	57.35	56.2999	570744
1736983800	56.38	0.05	0.09	57.64	57.64	56.2901	275030
1736897400	56.33	0.47	0.84	55.98	56.42	55.9	701101
1736811000	55.86	0.72	1.31	55.03	55.86	54.95	643188
1736551800	55.14	-1.32	-2.34	55.7	55.77	55.1	395214
1736379000	56.46	0.16	0.28	56.33	56.5	55.8	539464
1736292600	56.3	-0.37	-0.65	56.97	57.1625	56.125	271617
1736206200	56.67	-0.88	-1.53	57.58	57.64	56.61	366657
1735947000	57.55	0.76	1.34	56.95	57.58	56.76	247415
1735860600	56.79	-0.52	-0.91	57.3	57.34	56.58	895794
1735687800	57.31	0.64	1.13	57.07	57.35	56.72	558545
1735601400	56.67	-0.34	-0.60	56.78	56.87	56.155	653426
1735342200	57.01	-0.62	-1.08	57.34	57.6899	56.84	278038
1735255800	57.63	0.23	0.40	57.26	57.68	57.04	298556
1735077840	57.4	0.36	0.63	56.93	57.495	56.8437	193577
1734996600	57.04	0.16	0.28	56.66	57.08	56.4	315851
1734737400	56.88	0.91	1.63	55.95	57.45	55.95	689127
1734651000	55.97	-0.75	-1.32	56.89	57.31	55.885	563266
1734564600	56.72	-2.37	-4.01	58.94	59.21	56.67	554972
1734478200	59.09	-0.66	-1.10	59.04	59.5204	59	393123
1734391800	59.75	-0.19	-0.32	59.96	60.43	59.735	494886
1734132600	59.94	0.01	0.02	59.96	60.12	59.72	246806
1734046200	59.93	-0.04	-0.07	59.98	60.69	59.93	218288
1733959800	59.97	-0.31	-0.51	60.3	60.54	59.8659	316065
1733873400	60.28	-0.65	-1.07	60.97	60.97	60.06	243235
1733787000	60.93	0.12	0.20	60.98	61.16	60.74	234414
1733527800	60.81	-0.07	-0.11	61.03	61.05	60.56	264008
1733441400	60.88	-0.2	-0.33	60.82	60.93	60.55	343652
1733355000	61.08	-0.09	-0.15	61.17	61.3	60.73	372844
1733268600	61.17	-0.36	-0.59	61.63	61.63	61.11	142994
1733182200	61.53	-0.93	-1.49	62.29	62.29	61.3	282872
1732917840	62.46	-0.3	-0.48	62.89	63.04	62.38	87131
1732750200	62.76	0.44	0.71	62.66	63.22	62.66	147399
1732663800	62.32	0.29	0.47	62	62.4535	61.75	237421
1732577400	62.03	0.69	1.12	61.65	62.31	61.65	216230
1732318200	61.34	0.33	0.54	61.18	61.4693	61.15	175896
1732231800	61.01	0.42	0.69	60.66	61.24	60.5	735828

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관