iShares Trust iShares ESG Aware MSCI USA ETF【ESGU】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares Trust iShares ESG Aware MSCI USA ETF (ESGU)
iShares Trust iShares ESG Aware MSCI USA ETF (ESGU) 과거

iShares Trust iShares ESG Aware MSCI USA ETF (ESGU)

121.22

-2.52

(-2.04%)

마감 31 3월 5:00AM

121.20

-0.02

(-0.02%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.74	-0.606756313545	121.96	125.96	121.17	482856	124.71011877	SP
4	-6.72	-5.25246209161	127.94	130.58	119.84	729527	124.56658497	SP
12	-7.95	-6.15467987923	129.17	134.5	119.84	730971	128.60936532	SP
26	-4.27	-3.40266156666	125.49	134.5	119.84	730345	129.52033387	SP
52	6.38	5.55555555556	114.84	134.5	108.4	746903	123.32541755	SP
156	19.52	19.1937069813	101.7	134.5	77.2839	1051154	99.21540094	SP
260	63.85	111.29510197	57.37	134.5	54.6053	1057020	95.13461294	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743201300	121.22	-2.52	-2.04	123.26	123.55	121.07	601231
1743114900	123.74	-0.48	-0.39	123.79	124.5787	123.36	394759
1743028500	124.22	-1.46	-1.16	125.53	125.815	123.8791	505577
1742942100	125.68	0.25	0.20	125.62	125.96	125.39	697435
1742855700	125.43	2.23	1.81	124.56	125.65	124.47	532445
1742596500	123.2	0.09	0.07	122.2427	123.31	121.9	279504
1742510100	123.11	-0.3	-0.24	122.63	124.13	122.51	324249
1742423700	123.41	1.3	1.06	122.35	124.265	122.285	438327
1742337300	122.11	-1.63	-1.32	122.8	122.82	121.67	324604
1742250900	123.74	0.91	0.74	122.6603	124.31	122.6603	959796
1741991700	122.83	2.59	2.15	121.26	123.03	121.26	396914
1741905300	120.24	-1.71	-1.40	122	122.03	119.84	757619
1741818900	121.95	0.76	0.63	122.88	122.88	120.81	774312
1741732500	121.19	-0.99	-0.81	122.03	122.765	120.41	1133688
1741646100	122.18	-3.42	-2.72	124.05	124.26	121.2	1190174
1741390500	125.6	0.63	0.50	124.68	126.02	123.4	701555
1741304100	124.97	-2.44	-1.92	125.75	126.7	124.47	852361
1741217700	127.41	1.37	1.09	126.21	127.83	125.3	1099068
1741131300	126.04	-1.6	-1.25	126.53	127.989	125.05	963133
1741044900	127.64	-2.25	-1.73	130.4	130.58	126.82	960145
1740785700	129.88999	1.97	1.54	127.82	130.02	127.43	1183266
1740699300	127.92	-2.13	-1.64	130.68	130.75	127.89	3891544
1740612900	130.05	0.2	0.15	130.3075	131.13999	129.49	335075
1740526500	129.85	-0.67	-0.51	130.51	130.66	128.96	704900
1740440100	130.52	-0.73	-0.56	131.68	131.77	130.4	904606
1740180900	131.25	-2.42	-1.81	133.6	133.65	131.19	484723
1740094500	133.66999	-0.5	-0.37	133.925	133.93	132.97999	406121
1740008100	134.16999	0.23	0.17	133.46	134.19999	133.41	410510
1739921700	133.94	0.49	0.37	133.645	133.94	133.26499	433538
1739576100	133.44999	-0.1	-0.07	133.51	133.72	133.36	554260
1739489700	133.55	1.38	1.04	132.38	133.6	132.18	576323
1739403300	132.16999	-0.51	-0.38	131.32	132.46	131.32	316373
1739316900	132.68	0.11	0.08	132.06	132.79	132.06	281498
1739230500	132.57	0.79	0.60	132.38999	132.79	132.19	300789
1738971300	131.78	-1.25	-0.94	133.07	133.35	131.6	291877
1738884900	133.03	0.28	0.21	133.16999	133.21	132.2653	720902
1738798500	132.75	0.6	0.45	131.91	132.75	131.455	563215
1738712100	132.15	0.76	0.58	131.453	132.2555	131.38999	365724
1738625700	131.38999	-0.87	-0.66	130.4686	131.94999	129.76499	551269
1738366500	132.26	-0.75	-0.56	133.47	134.12	132.16999	330746
1738280100	133.01	0.69	0.52	132.63999	133.4399	132.19999	500267
1738193700	132.32	-0.62	-0.47	132.68	132.88	131.8	796770
1738107300	132.94	1.21	0.92	132.15	133.18	131.39009	607981
1738020900	131.72999	-2.15	-1.61	130.75	131.94	130.75	540516
1737761700	133.88	0.25	0.19	134.26	134.5	133.625	582717
1737675300	133.63	0	0.00	133.63	133.63	133.63	0
1737588900	133.63	0.73	0.55	133.4	133.965	133.4	613167
1737502500	132.9	1.24	0.94	132.38999	132.905	131.93	339890
1737156900	131.66	1.3	1.00	131.68	132.09	131.362	1043326
1737070500	130.36	-0.19	-0.15	130.63	130.9349	130.2143	4480411
1736984100	130.55	2.32	1.81	130.12	130.79499	129.81	617819
1736897700	128.22999	0.29	0.23	128.56	128.76	127.4	531555
1736811300	127.94	0.25	0.20	126.52	128	126.52	663972
1736552100	127.69	-2	-1.54	128.61	128.85	127.33	713202
1736379300	129.69	0.22	0.17	129.33	129.9391	128.81	437182
1736292900	129.47	-1.48	-1.13	131.385	131.385	129.0917	292478
1736206500	130.94999	0.73	0.56	131.29	131.909	130.62	332856
1735947300	130.22	1.58	1.23	129.47999	130.3646	129.0115	610266
1735860900	128.63999	-0.18	-0.14	129.41999	130.01	127.75	395413
1735688100	128.82	-0.54	-0.42	129.63	129.8491	128.5	502667

iShares Trust iShares ES...

Viel Et Compagnie

BNP Paribas Issuance BV

Nippon Prologis REIT (PK)

Eurocastle Investments L... (GM)

Thames Ventures Vct 2

Grupo De Inversiones Sur... (PK)

Inventech Investments (CE)

Eagle Plains Resources (PK)

DJ US Consumer Services

Treasury Wine Estates (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관