iShares MSCI USA Value Factor ETF【VLUE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
iShares MSCI USA Value Factor ETF (VLUE)
iShares MSCI USA Value Factor ETF (VLUE) 과거

iShares MSCI USA Value Factor ETF (VLUE)

111.64

-1.74

(-1.53%)

마감 24 2월 6:00AM

111.63

-0.01

(-0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.19	-0.169900742198	111.83	113.67	111.63	857824	113.33837263	SP
4	0.28	0.251436781609	111.36	113.67	107.79	458695	111.53066321	SP
12	-2.74	-2.39552369295	114.38	114.91	103.81	417576	109.00110072	SP
26	6.47	6.15194447086	105.17	115.88	102.22	365835	109.32841817	SP
52	10.29	10.1529353725	101.35	115.88	98.505	343444	106.73663337	SP
156	7	6.68960244648	104.64	115.88	81.32	566054	98.21336192	SP
260	21.75	24.1962398487	89.89	115.88	54.2	901225	95.85186707	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	111.64	-1.74	-1.53	113.14	113.29	111.44	481459
1740094200	113.38	-0.18	-0.16	113.46	113.525	112.52	190441
1740007800	113.56	0.09	0.08	112.94	113.67	112.77	909249
1739921400	113.47	1.46	1.30	112.33	113.53	112.32	1977944
1739575800	112.01	0.11	0.10	111.83	112.57	111.78	353661
1739489400	111.9	1.48	1.34	111.13	112	111.03	694363
1739403000	110.42	0.07	0.06	109.7	110.48	109.51	279237
1739316600	110.35	0.48	0.44	109.45	110.5	109.45	387159
1739230200	109.87	0.45	0.41	110.05	110.05	109.49	250135
1738971000	109.42	-0.59	-0.54	110.34	110.42	109.28	331484
1738884600	110.01	-0.56	-0.51	110.61	110.69	109.435	844344
1738798200	110.57	0.9	0.82	110.02	110.71	109.6	378576
1738711800	109.67	0.33	0.30	109.025	109.9	108.94	157997
1738625400	109.34	-0.66	-0.60	108.2	109.895	107.79	300270
1738366200	110	-0.97	-0.87	110.99	111.4401	109.87	286845
1738279800	110.97	1.13	1.03	110.37	111.33	110.31	338306
1738193400	109.84	0.1	0.09	110.25	110.75	109.5931	238547
1738107000	109.74	-1.08	-0.97	110.39	110.39	109.2826	374628
1738020600	110.82	-0.22	-0.20	110.21	111	110.1139	307237
1737761400	111.04	0.42	0.38	111.36	111.49	110.88	114787
1737675000	110.62	0	0.00	110.62	110.62	110.62	0
1737588600	110.62	-0.32	-0.29	110.9	111.015	110.57	370894
1737502200	110.94	1.24	1.13	110.48	111.08	110.4	347998
1737156600	109.7	0.95	0.87	109.74	109.94	109.3815	240543
1737070200	108.75	0.42	0.39	108.28	108.9	107.855	159667
1736983800	108.33	1.51	1.41	108.59	108.81	108.05	478682
1736897400	106.82	1.04	0.98	106.25	106.92	105.89	485593
1736811000	105.78	0.76	0.72	104.63	105.8	104.58	389936
1736551800	105.02	-1.43	-1.34	105.6362	105.91	104.8802	516400
1736379000	106.45	-0.3	-0.28	106.43	106.53	105.45	1641642
1736292600	106.75	-0.32	-0.30	107.48	107.97	106.41	277516
1736206200	107.07	0.57	0.54	107.11	108.23	106.95	498392
1735947000	106.5	1.04	0.99	105.88	106.6503	105.365	204028
1735860600	105.46	-0.15	-0.14	106.11	106.59	104.913	435582
1735687800	105.61	0.32	0.30	105.62	106.1	105.09	1557361
1735601400	105.29	-1.23	-1.15	105.69	105.805	104.53	849398
1735342200	106.52	-0.65	-0.61	106.55	107.29	105.97	343335
1735255800	107.17	0.33	0.31	106.41	107.2972	106.4	154299
1735077840	106.84	0.81	0.76	106.075	106.87	105.84	99732
1734996600	106.03	0.43	0.41	105.25	106.09	104.985	378003
1734737400	105.6	1.59	1.53	103.81	106.15	103.81	472249
1734651000	104.01	-0.67	-0.64	104.87	105.59	104.01	516769
1734564600	104.68	-2.96	-2.75	107.76	108.19	104.67	342202
1734478200	107.64	-1.44	-1.32	107.89	108.39	107.445	248746
1734391800	109.08	-0.71	-0.65	109.705	109.8705	109.01	867366
1734132600	109.79	-0.32	-0.29	110.09	110.09	109.505	181075
1734046200	110.11	-0.2	-0.18	110.37	110.68	110.11	155680
1733959800	110.31	-0.35	-0.32	111.01	111.01	110.12	119845
1733873400	110.66	-1.05	-0.94	111.31	111.31	110.42	312942
1733787000	111.71	-0.65	-0.58	112.63	112.81	111.66	149769
1733527800	112.36	-0.06	-0.05	112.66	112.97	112.13	155387
1733441400	112.42	-0.53	-0.47	113.03	113.235	112.36	162045
1733355000	112.95	-0.55	-0.48	113.71	113.71	112.54	175902
1733268600	113.5	-0.67	-0.59	114.4279	114.49	113.5	171493
1733182200	114.17	-0.4	-0.34	114.73	114.73	113.92	265809
1732917840	114.565	0.45	0.40	114.38	114.91	114.38	107593
1732750200	114.11	-0.41	-0.36	114.4	114.8149	113.75	580748
1732663800	114.52	-0.86	-0.75	115.16	115.16	114.08	169239
1732577400	115.38	1.25	1.10	114.97	115.88	114.97	838964

iShares MSCI USA Value F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관