iShares JP Morgan USD Emerging Markets Bond ETF【EMB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
iShares JP Morgan USD Emerging Markets Bond ETF (EMB) 과거

iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

90.55

-0.31

(-0.34%)

마감 03 2월 6:00AM

90.56

0.01

(0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.36	0.399157334516	90.19	90.975	90.16	5067781	90.59585237	SP
4	0.855	0.953230391884	89.695	90.975	88.4428	5715244	89.7600652	SP
12	-1.16	-1.26485661324	91.71	92.585	88.4428	5414718	90.39389934	SP
26	0.28	0.310180569403	90.27	93.97	88.4428	5675595	91.22034232	SP
52	2.37	2.68768428215	88.18	93.97	86.41	5781773	89.88015802	SP
156	-14.53	-13.8275599543	105.08	105.825	76.345	6451555	87.89075228	SP
260	-25.32	-21.852075602	115.87	117.1999	76.345	5680976	94.86115104	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	90.55	-0.31	-0.34	90.79	90.94	90.395	9046177
1738280100	90.86	0.38	0.42	90.85	90.975	90.68	5942219
1738193700	90.48	-0.08	-0.09	90.66	90.74	90.22	5117918
1738107300	90.56	-0.04	-0.04	90.56	90.575	90.31	5524655
1738020900	90.6	0.26	0.29	90.26	90.61	90.26	5605926
1737761700	90.34	0.13	0.14	90.19	90.38	90.16	3141279
1737675300	90.21	0	0.00	90.21	90.21	90.21	0
1737588900	90.21	-0.25	-0.28	90.53	90.545	90.2	6612639
1737502500	90.46	0.61	0.68	90.25	90.46	90.14	6966981
1737156900	89.85	0.17	0.19	89.94	90.05	89.75	3558227
1737070500	89.68	-0.11	-0.12	89.52	89.8	89.42	5421780
1736984100	89.79	1.02	1.15	89.65	89.92	89.54	6638689
1736897700	88.77	0.13	0.15	88.74	88.82	88.565	4066865
1736811300	88.64	-0.13	-0.15	88.74	88.74	88.4428	6512855
1736552100	88.77	-0.48	-0.54	88.87	89	88.64	7313710
1736379300	89.25	0.07	0.08	89.07	89.25	88.9	5576459
1736292900	89.18	-0.36	-0.40	89.55	89.65	89.11	9445627
1736206500	89.54	0.04	0.04	89.56	89.665	89.41	5037093
1735947300	89.5	0.16	0.18	89.66	89.76	89.48	4988376
1735860900	89.34	0.3	0.34	89.36	89.5	89.055	8086708
1735688100	89.04	-0.17	-0.19	89.43	89.44	88.85	4415167
1735601700	89.21	-0.09	-0.10	89.15	89.45	89.15	4013666
1735342500	89.3	-0.34	-0.38	89.4	89.48	89.225	2166241
1735256100	89.64	-0.09	-0.10	89.48	89.7	89.38	2379664
1735077840	89.73	0.4	0.45	89.74	89.74	89.2475	2512536
1734996900	89.33	-0.23	-0.26	89.74	89.74	89.25	4948301
1734737700	89.56	0.62	0.70	89.01	89.85	89.01	6711962
1734651300	88.94	-0.39	-0.44	89.78	89.78	88.92	15040034
1734564900	89.33	-1.79	-1.96	90.62	90.68	89.25	9094399
1734478500	91.12	-0.05	-0.05	91.11	91.23	90.96	7183693
1734392100	91.17	0.08	0.09	91.24	91.3	90.99	5318366
1734132900	91.09	-0.47	-0.51	91.8	91.8	91.07	5677081
1734046500	91.56	-0.48	-0.52	92.26	92.26	91.56	4609114
1733960100	92.04	-0.05	-0.05	92.27	92.36	91.985	3577477
1733873700	92.09	-0.15	-0.16	92.26	92.26	92.05	4801296
1733787300	92.24	-0.21	-0.23	92.51	92.51	92.225	4376951
1733528100	92.45	0.31	0.34	92.45	92.585	92.26	4125151
1733441700	92.14	0.12	0.13	92.06	92.21	91.95	4393035
1733355300	92.02	0.34	0.37	91.48	92.035	91.48	3906998
1733268900	91.68	0.02	0.02	91.76	91.86	91.63	4021744
1733182500	91.66	-0.49	-0.53	92	92	91.4	5734256
1732917840	92.15	0.26	0.28	92.24	92.24	92.055	2447322
1732750500	91.89	0.32	0.35	91.68	91.9855	91.68	3478091
1732664100	91.57	-0.13	-0.14	91.49	91.58	91.3825	4765578
1732577700	91.7	0.85	0.94	91.24	91.74	91.24	7156383
1732318500	90.85	-0.11	-0.12	91.1	91.12	90.76	4167534
1732232100	90.96	0.04	0.04	90.97	91.11	90.895	4023367
1732145700	90.92	0.01	0.01	90.71	90.92	90.605	6009602
1732059300	90.91	0.43	0.48	90.57	90.99	90.43	5749523
1731972900	90.48	0.11	0.12	90.47	90.525	90.14	4404369
1731713700	90.37	-0.13	-0.14	90.19	90.435	90.13	8478354
1731627300	90.5	-0.23	-0.25	91.03	91.04	90.5	6237583
1731540900	90.73	-0.13	-0.14	91.1	91.28	90.67	4797375
1731454500	90.86	-0.71	-0.78	91.16	91.26	90.75	7934833
1731368100	91.57	-0.19	-0.21	91.68	91.68	91.46	2220006
1731108900	91.76	0.25	0.27	91.71	91.76	91.44	7686296
1731022500	91.51	0.99	1.09	91	91.65	90.83	8684613
1730936100	90.52	-0.29	-0.32	89.93	90.7	89.8314	7093599
1730849700	90.81	0.28	0.31	90.48	90.82	90.205	6384779
1730763300	90.53	0.39	0.43	90.71	90.87	90.44	4915711

iShares JP Morgan USD Em...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관