Vanguard Materials ETF【VAW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Vanguard Materials ETF (VAW)
Vanguard Materials ETF (VAW) 과거

Vanguard Materials ETF (VAW)

211.57

-1.45

(-0.68%)

마감 27 11월 6:00AM

211.57

0.00

( 0.00% )

시간외 단일가: 6:06PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.39	3.1143386295	205.18	213.52	204.8049	31072	210.06268819	SP
4	3.46	1.66258228821	208.11	213.52	203.35	31180	208.22354995	SP
12	10.35	5.14362389425	201.22	215.82	193.43	29746	207.43118452	SP
26	9.82	4.86741016109	201.75	215.82	188.93	31156	201.85514831	SP
52	34.68	19.6054044887	176.89	215.82	176.46	48064	193.38255122	SP
156	21.02	11.0312254002	190.55	215.82	146.72	87369	178.92804005	SP
260	80.21	61.0612058465	131.36	215.82	81.1	103099	164.86615458	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732663800	211.57	-1.45	-0.68	212.21	212.21	210.79	26525
1732577400	213.02	2.32	1.10	211.21	213.52	211.21	35577
1732318200	210.7	1.32	0.63	209.39	210.95	209.39	26724
1732231800	209.38	2.83	1.37	206.96	209.38	206.7	25262
1732145400	206.55	1.14	0.55	205.18	206.7	204.8049	41273
1732059000	205.41	-0.25	-0.12	204.325	205.555	203.35	78789
1731972600	205.659	1.56	0.76	204.5	205.659	204.445	26555
1731713400	204.1	-1.42	-0.69	205.59	205.85	203.898	26261
1731627000	205.52	-1.4	-0.68	207.115	207.115	205.33	25808
1731540600	206.92	-0.25	-0.12	207.3	207.735	206.75	27423
1731454200	207.17	-3.36	-1.60	209.67	209.67	207.06	26939
1731367800	210.53	-0.73	-0.35	211.16	211.765	210.525	25721
1731108600	211.26	-1.37	-0.64	211.53	212.005	210.84	28166
1731022200	212.63	0.44	0.21	213.51	213.51	212.2233	38690
1730935800	212.19	4.47	2.15	212.49	212.98	210.11	30928
1730849400	207.72	1.3	0.63	206.19	207.9399	205.53	30984
1730763000	206.42	0.66	0.32	207	207.7046	205.7554	27534
1730500200	205.76	-0.04	-0.02	206.37	207.11	205.65	38100
1730413800	205.8	-3.06	-1.47	207.62	207.96	205.8	18227
1730327400	208.86	0.62	0.30	208.11	210.25	208.11	18110
1730241000	208.24	-1.45	-0.69	208.56	209.15	207.97	29804
1730154600	209.69	2.12	1.02	208.38	209.7663	208.38	21263
1729895400	207.57	-1.3	-0.62	209.21	209.44	207.47	17477
1729809000	208.87	-1.73	-0.82	210.64	210.64	208.3304	15016
1729722600	210.6	-0.83	-0.39	210.52	211.626	210	22764
1729636200	211.43	-1.91	-0.90	212.71	212.71	210.79	22929
1729549800	213.34	-1.87	-0.87	215.08	215.08	212.98	27981
1729290600	215.21	0.79	0.37	214.89	215.82	214.1396	20128
1729204200	214.42	0.29	0.14	214.78	214.78	213.92	28097
1729117800	214.13	1.74	0.82	212.75	214.405	212.62	20587
1729031400	212.39	0.09	0.04	211.87	213.9924	211.87	27734
1728945000	212.3	1.18	0.56	210.39	212.44	210.03	21626
1728685800	211.12	1.84	0.88	209.7	211.33	209.7	11339
1728599400	209.28	0.23	0.11	208.31	209.6464	208	25853
1728513000	209.05	1.74	0.84	207.36	209.38	207.14	22434
1728426600	207.31	-0.84	-0.40	207.18	207.5298	206.11	17423
1728340200	208.15	-0.22	-0.11	207.71	208.4	207	22388
1728081000	208.37	0.98	0.47	208.83	209.16	207.38	35468
1727994600	207.39	-2.2	-1.05	208.22	208.22	206.795	35852
1727908200	209.59	-1.03	-0.49	210.23	211.19	209.37	40768
1727821800	210.62	-0.85	-0.40	211.87	211.87	209.58	41588
1727735400	211.47	-0.94	-0.44	211.89	211.89	209.89	27188
1727476200	212.41	-1.3	-0.61	213.01	214.395	212.055	69485
1727389800	213.71	4.11	1.96	211.86	214.1699	211.86	30387
1727303400	209.6	-1.3	-0.62	211.25	211.25	209.16	20586
1727217000	210.9	2.61	1.25	209.47	211.3023	209.47	38417
1727130600	208.29	1.53	0.74	207.65	208.29	207.23	21647
1726871400	206.76	-1.56	-0.75	208.01	208.01	205.94	19022
1726785000	208.32	3.75	1.83	208.25	208.905	207.22	25881
1726698600	204.57	-0.7	-0.34	205.53	207.4	204.34	27811
1726612200	205.27	0.48	0.23	205	206.46422	204.6986	23333
1726525800	204.79	1.89	0.93	203.62	204.79	203.1501	33260
1726266600	202.9	2.47	1.23	201.25	203.81	201.25	24873
1726180200	200.43	2.15	1.08	199.5116	200.43	198.37	35618
1726093800	198.28	0.63	0.32	197.69	198.315	193.43	24304
1726007400	197.65	0.13	0.07	197.69	197.69	196.07	86368
1725921000	197.52	1.54	0.79	196.73	198.44	196.73	19598
1725661800	195.98	-2.34	-1.18	199.035	199.4197	195.78	58685
1725575400	198.32	-1.41	-0.71	200.11	200.11	197.82	21018
1725489000	199.73	-1.34	-0.67	201.22	202.06	199.56	25179
1725402600	201.07	-5.31	-2.57	204.09	204.24	200.46	23120
1725057000	206.38	2.15	1.05	204.92	206.61	203.775	28289
1724970600	204.23	1.31	0.65	203.49	205.56	202.92	21220
1724884200	202.92	-1.23	-0.60	203.2	203.815	202.2906	31921
1724797800	204.15	-0.28	-0.14	204.38	204.38	203.155	25394

Vanguard Materials ETF

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Plaintree Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관