iShares ESG Advanced MSCI EAFE ETF【DMXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares ESG Advanced MSCI EAFE ETF (DMXF)
iShares ESG Advanced MSCI EAFE ETF (DMXF) 과거

iShares ESG Advanced MSCI EAFE ETF (DMXF)

68.29

0.26

(0.38%)

마감 01 3월 6:00AM

68.17

-0.12

(-0.18%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.41	-2.02295552367	69.7	70.01	67.99	363732	68.10620301	SP
4	0.4	0.589188392989	67.89	70.66	66.06	123420	68.14451524	SP
12	-0.85	-1.2293896442	69.14	70.66	63.32	66707	67.32644176	SP
26	-2.85	-4.00618498735	71.14	73.2	63.32	57507	68.0175092	SP
52	1.81	2.72262334537	66.48	73.2	63.32	41155	67.94369	SP
156	6.86	11.1671821586	61.43	73.2	44.82	35329	60.95050947	SP
260	17.09	33.37890625	51.2	73.2	44.82	28918	62.06238075	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	68.29	0.26	0.38	67.88	68.45	67.4729	78181
1740699300	68.03	-1.48	-2.13	69.09	69.105	67.99	1695924
1740612900	69.51	0.18	0.26	69.52	70.01	69.15	22553
1740526500	69.33	0.56	0.81	69.6	69.6835	69.0833	40653
1740440100	68.77	-0.36	-0.52	69.3	69.44	68.7	36447
1740180900	69.13	-0.33	-0.48	69.7	69.72	68.9101	23081
1740094500	69.46	0.14	0.20	69.46	69.63	69.1598	32712
1740008100	69.32	-0.41	-0.59	69.2	69.32	68.9973	20325
1739921700	69.73	0.35	0.50	69.83	70.66	69.56	32085
1739576100	69.38	0.33	0.48	69.6	69.6	69.2777	42910
1739489700	69.05	0.5	0.73	68.75	69.4	68.75	40715
1739403300	68.55	0.11	0.16	67.82	68.61	67.59	40884
1739316900	68.44	0.35	0.51	67.95	68.44	67.95	32060
1739230500	68.09	0.58	0.86	67.92	68.135	67.8715	29442
1738971300	67.51	-0.72	-1.06	68.25	68.35	67.2301	41057
1738884900	68.23	0.12	0.18	68.1	68.4399	68.09	36515
1738798500	68.11	0.86	1.29	67.73	68.1399	67.5977	42916
1738712100	67.245	0.56	0.85	67.019999	67.4699	67.019999	33622
1738625700	66.68	-0.69	-1.02	66.18	66.94	66.06	42749
1738366500	67.37	-0.48	-0.71	67.89	68.24	67.21	58338
1738280100	67.85	0.43	0.64	67.84	68.26	67.77	26294
1738193700	67.42	0.2	0.30	67.41	67.54	67.04	42349
1738107300	67.22	-0.24	-0.36	67.26	67.37	66.6739	31297
1738020900	67.46	0.12	0.18	67	67.46	66.8746	18340
1737761700	67.34	0.4	0.60	67.69	67.9699	67.34	20800
1737675300	66.94	0	0.00	66.94	66.94	66.94	0
1737588900	66.94	-0.01	-0.01	67.18	67.25	66.5601	37537
1737502500	66.95	1.59	2.43	66.43	66.95	66.269999	36330
1737156900	65.36	0.07	0.11	65.459999	65.87	65.2608	13983
1737070500	65.29	0.38	0.59	65.129999	65.64	64.9205	25429
1736984100	64.91	0.8	1.26	65.019999	65.2	64.8	30720
1736897700	64.105	0.2	0.31	64	64.224999	63.7401	38097
1736811300	63.91	-0.21	-0.33	63.41	64.03	63.32	79324
1736552100	64.12	-1.04	-1.60	64.28	64.62	63.9641	42535
1736379300	65.16	0.01	0.02	64.879999	65.17	64.4282	33854
1736292900	65.15	0.03	0.04	65.879999	65.879999	65.05	36271
1736206500	65.125	0.86	1.33	65.15	65.769999	65.05	57218
1735947300	64.269999	0.04	0.06	64.459999	64.67	64.17	34785
1735860900	64.23	-0.39	-0.60	64.72	64.81	63.9192	26029
1735688100	64.62	-0.09	-0.14	65.03	65.03	64.147999	26031
1735601700	64.709999	-0.09	-0.14	64.65	64.894	64.269999	34237
1735342500	64.8	-0.36	-0.55	65.129999	65.2761	64.78	21007
1735256100	65.16	0	0.00	65.239999	65.43	64.9901	33094
1735077840	65.16	0.38	0.59	64.89	65.329899	64.8	22701
1734996900	64.78	0.34	0.53	64.569999	65	64.208299	56984
1734737700	64.44	-0.48	-0.74	63.76	65.019999	63.76	42092
1734651300	64.92	-0.25	-0.38	65.2	65.3696	64.510099	104781
1734564900	65.17	-1.33	-2.00	66.629999	66.8261	64.7195	30309
1734478500	66.5	-1.43	-2.11	66.58	66.9999	66.480099	32757
1734392100	67.93	0.27	0.40	67.56	68.1099	67.55	34516
1734132900	67.66	0.02	0.03	67.95	67.95	67.515	18169
1734046500	67.64	-0.72	-1.05	68.23	68.5296	67.64	31074
1733960100	68.36	0.46	0.68	68.47	68.8399	68.33	31093
1733873700	67.9	-0.81	-1.18	68.67	68.67	67.9	45098
1733787300	68.71	-0.25	-0.36	69.25	69.25	68.5295	37459
1733528100	68.96	0.37	0.54	69.14	69.14	68.59	24593
1733441700	68.59	0	0.00	68.97	69.545	68.51	25420
1733355300	68.59	0.38	0.56	68.58	68.83	68.2465	34354
1733268900	68.21	0	0.00	68.4	68.6442	68.21	67847
1733182500	68.21	0.41	0.60	67.85	68.31	67.5	66558

iShares ESG Advanced MSC...

Dassault Aviation

Axa Msci USA Equity Pab ...

Fazenda Novo Intento PNA

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

Vontobel Financial Produ...

D-x Msci Europe Screened...

Exchange Traded Fund Amu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관