iShares ESG Advanced MSCI EM ETF【EMXF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares ESG Advanced MSCI EM ETF (EMXF)
iShares ESG Advanced MSCI EM ETF (EMXF) 과거

iShares ESG Advanced MSCI EM ETF (EMXF)

37.395

-0.2739

(-0.73%)

마감 08 1월 6:00AM

37.36

-0.035

(-0.09%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.095	-0.253400906909	37.49	37.9	37.11	5422	37.33890234	SP
4	-2.135	-5.40096129522	39.53	40.37	37.11	7553	37.94675686	SP
12	-3.015	-7.46102449889	40.41	40.75	37.11	6197	38.63670255	SP
26	-0.185	-0.492283129324	37.58	41.55	35.062	5436	38.3978488	SP
52	2.785	8.04680728113	34.61	41.55	31.46	8164	36.33603212	SP
156	-5.255	-12.3212192263	42.65	44.67	30.59	9047	35.94694241	SP
260	0.915	2.50822368421	36.48	47.19	30.59	7496	37.10419816	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736292900	37.395	-0.27	-0.73	37.82	37.82	37.36	34446
1736206500	37.6689	0.31	0.83	37.88	37.9	37.65	6605
1735947300	37.36	0.2	0.55	37.41	37.4995	37.2515	4959
1735860900	37.1566	-0.11	-0.31	37.18	37.3621	37.11	7672
1735688100	37.2703	-0.16	-0.43	37.49	37.49	37.2058	4765
1735601700	37.4309	-0.23	-0.61	37.5	37.54	37.36	3778
1735342500	37.66	-0.23	-0.61	37.66	37.737	37.61	3400
1735256100	37.89	-0.01	-0.03	37.93	37.93	37.8101	2501
1735077840	37.9	0.06	0.16	37.85	37.959	37.85	1593
1734996900	37.838	0.15	0.40	37.7	37.9	37.65	13709
1734737700	37.6863	0.03	0.07	37.54	37.86	37.47	25777
1734651300	37.66	0.46	1.24	37.69	40.37	37.56	27481
1734564900	37.2	-1.05	-2.75	38.06	38.165	37.2	5646
1734478500	38.25	-0.94	-2.40	38.2	38.29	38.045	5184
1734392100	39.19	0.01	0.03	39.14	39.26	39.14	12639
1734132900	39.18	0	0.00	39.21	39.34	39.1701	4292
1734046500	39.18	-0.26	-0.66	39.23	39.37	39.18	1900
1733960100	39.44	0.1	0.25	39.43	39.55	39.32	1635
1733873700	39.34	-0.57	-1.43	39.54	39.54	39.3	6396
1733787300	39.91	0.91	2.33	39.85	40.088	39.85	1972
1733528100	39	-0.14	-0.36	39.19	39.19	39	6388
1733441700	39.1415	0.21	0.55	39.11	39.28	39.11	4078
1733355300	38.9279	0.05	0.12	38.99	39	38.8	5723
1733268900	38.88	0.09	0.23	38.77	38.89	38.66	20150
1733182500	38.79	0.13	0.34	38.78	38.81	38.6011	12278
1732917840	38.66	0.01	0.04	38.39	38.66	38.39	695
1732750500	38.645	0.11	0.27	38.94	38.94	38.5896	5809
1732664100	38.54	-0.21	-0.54	38.64	38.66	38.54	2833
1732577700	38.75	0.06	0.16	38.86	38.86	38.65	4961
1732318500	38.6882	-0.03	-0.08	38.68	38.7283	38.5701	8414
1732232100	38.72	0.05	0.13	38.68	38.74	38.57	7899
1732145700	38.67	-0.01	-0.03	38.75	38.75	38.49	15625
1732059300	38.68	0.07	0.18	38.74	38.8	38.68	1668
1731972900	38.61	0.34	0.88	38.46	38.685	38.46	21816
1731713700	38.2722	-0.03	-0.09	38.31	38.31	38.15	9796
1731627300	38.306	-0.31	-0.79	38.46	38.4896	38.306	5528
1731540900	38.6112	-0.09	-0.23	38.82	38.82	38.5703	6274
1731454500	38.7	-0.77	-1.95	38.8	38.9187	38.69	10256
1731368100	39.4684	-0.25	-0.63	39.57	39.6	39.3801	4374
1731108900	39.7205	-0.97	-2.38	39.95	39.95	39.6001	5737
1731022500	40.6909	0.9	2.25	40.49	40.75	40.49	2655
1730936100	39.7943	-0.38	-0.95	39.46	39.86	39.46	5230
1730849700	40.1778	0.5	1.25	40.19	40.27	40.1612	3661
1730763300	39.68	0.28	0.72	39.8	39.88	39.65	3764
1730500500	39.3974	0.15	0.38	39.6	39.6	39.3974	1287
1730414100	39.25	-0.23	-0.58	39.36	39.37	39.22	4642
1730327700	39.48	-0.49	-1.23	39.45	39.66	39.45	2512
1730241300	39.972	-0.14	-0.34	40.06	40.1	39.972	6086
1730154900	40.11	0.2	0.50	40.89	40.89	39.8801	2195
1729895700	39.9087	-0.01	-0.03	39.94	40.1107	39.85	2347
1729809300	39.9211	-0.03	-0.07	40.01	40.01	39.79	1990
1729722900	39.95	-0.21	-0.52	40.07	40.07	39.81	1124
1729636500	40.1574	0.01	0.03	40.13	40.1744	40.11	3426
1729550100	40.1434	-0.15	-0.36	40.16	40.29	40.11	2045
1729290900	40.29	0.31	0.77	40.67	40.67	40.29	2299
1729204500	39.9839	-0.23	-0.58	40.08	40.08	39.94	5240
1729118100	40.2159	0.38	0.96	40.23	40.33	40.2159	3523
1729031700	39.8351	-0.81	-2.00	40.41	40.41	39.82	2781
1728945300	40.6481	-0.06	-0.14	40.6	40.81	40.6	1809
1728686100	40.705	0.17	0.43	40.43	40.75	40.43	4464
1728599700	40.5307	0.14	0.34	40.5	40.5468	40.48	5000
1728513300	40.3942	-0.16	-0.39	40.07	40.46	40.07	825
1728426900	40.5535	-0.91	-2.19	40.59	40.64	40.48	2517

iShares ESG Advanced MSC...

Network-1 Technologies

Hoche Bains L Bain

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관