iShares iBonds Dec 2031 Term Treasury ETF【IBTL】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 iBonds Dec 2031 Term Treasury ETF (IBTL)
iShares iBonds Dec 2031 Term Treasury ETF (IBTL) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-0.20202020202	19.8	19.848	19.7731	103512	19.79888559	SP
4	0.02	0.101317122594	19.74	19.848	19.54	152085	19.72948784	SP
12	-0.34	-1.69154228856	20.1	20.27	19.54	85160	19.84650411	SP
26	-0.42	-2.08126858276	20.18	20.9949	19.54	65144	20.16019524	SP
52	-0.6	-2.94695481336	20.36	20.9949	19.4712	52081	20.09257292	SP
156	-4.5629	-18.7596873728	24.3229	24.35	19.02	44125	20.33687296	SP
260	-5.33	-21.2435233161	25.09	25.38	19.02	38952	20.36860491	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737675300	19.795	0	0.00	19.795	19.795	19.795	0
1737588900	19.795	-0.04	-0.20	19.84	19.84	19.7788	131872
1737502500	19.835	0.05	0.28	19.84	19.848	19.81	70665
1737156900	19.78	-0.02	-0.08	19.8	19.81	19.7731	107999
1737070500	19.795	0.06	0.30	19.71	19.815	19.7001	58874
1736984100	19.735	0.17	0.87	19.73	19.7491	19.705	195878
1736897700	19.565	0.02	0.08	19.58	19.58	19.55	124268
1736811300	19.55	-0.02	-0.10	19.58	19.58	19.54	214830
1736552100	19.57	-0.15	-0.74	19.63	19.64	19.56	107073
1736379300	19.715	0.02	0.08	19.67	19.72	19.67	370585
1736292900	19.7	-0.05	-0.23	19.75	19.75	19.6701	65623
1736206500	19.7458	-0.02	-0.12	19.75	19.76	19.72	123135
1735947300	19.77	-0.02	-0.10	19.8089	19.81	19.76	111448
1735860900	19.79	-0.01	-0.05	19.8133	19.8382	19.76	75218
1735688100	19.8	-0.01	-0.03	19.83	19.84	19.77	75710
1735601700	19.805	0.1	0.51	19.79	19.8187	19.79	553314
1735342500	19.705	-0.04	-0.18	19.74	19.75	19.7	41513
1735256100	19.74	0.01	0.05	19.68	19.745	19.6618	53151
1735077840	19.73	0.01	0.05	19.69	19.73	19.67	35001
1734996900	19.72	-0.07	-0.33	19.78	19.78	19.7	151521
1734737700	19.785	0.07	0.33	19.805	19.835	19.7813	103321
1734651300	19.72	-0.06	-0.30	19.7391	19.75	19.7004	100425
1734564900	19.78	-0.21	-1.03	19.94	19.945	19.7718	57631
1734478500	19.9858	-0	-0.02	19.985	20.01683	19.98	49685
1734392100	19.99	-0.01	-0.03	20.01	20.01	19.98	35994
1734132900	19.995	-0.08	-0.37	20.035	20.035276	19.98	46431
1734046500	20.07	-0.06	-0.27	20.12	20.12	20.06	47043
1733960100	20.125	-0.04	-0.20	20.1964	20.21	20.11	44563
1733873700	20.165	-0.04	-0.17	20.165	20.1749	20.15	72218
1733787300	20.2	-0.05	-0.25	20.2183	20.2183	20.2	23898
1733528100	20.25	0.07	0.35	20.265	20.265	20.21	29682
1733441700	20.18	-0.02	-0.10	20.15	20.1991	20.14	52662
1733355300	20.2	0.07	0.37	20.09	20.2	20.09	27801
1733268900	20.1254	-0.05	-0.25	20.19	20.1983	20.12	39480
1733182500	20.175	-0.06	-0.30	20.12	20.19	20.105	59965
1732917840	20.235	0.06	0.32	20.23	20.24	20.22	23908
1732750500	20.1709	0.06	0.30	20.18	20.2	20.14	38917
1732664100	20.11	-0.02	-0.10	20.1	20.11	20.07	74027
1732577700	20.13	0.16	0.83	20.12	20.14	20.0901	118748
1732318500	19.965	0.01	0.05	19.985	19.99	19.9605	59423
1732232100	19.955	-0.02	-0.08	19.99	20.0173	19.94	80354
1732145700	19.97	-0.03	-0.13	19.951	19.9918	19.951	100457
1732059300	19.995	0.04	0.20	20.01	20.0197	19.985	51124
1731972900	19.955	0.02	0.13	19.92	19.97	19.9067	39523
1731713700	19.93	0.03	0.14	19.86	19.97	19.86	62368
1731627300	19.9016	-0.02	-0.12	19.9233	19.98	19.89	42821
1731540900	19.925	0.02	0.10	20	20	19.9	34111
1731454500	19.905	-0.11	-0.55	19.95	19.98	19.895	87750
1731368100	20.015	-0.05	-0.25	20	20.02	19.985	52217
1731108900	20.065	0.02	0.07	20.09	20.119	20.04	38925
1731022500	20.05	0.15	0.75	19.9957	20.07	19.99	29515
1730936100	19.9	-0.17	-0.85	19.8701	19.9499	19.87	86667
1730849700	20.07	0.01	0.05	20.0499	20.0797	19.9801	42185
1730763300	20.06	0.08	0.43	20.08	20.11	20.03	38331
1730500500	19.975	-0.15	-0.76	20.1	20.1	19.975	37647
1730414100	20.1287	-0.01	-0.06	20.11	20.16	20.0801	36956
1730327700	20.14	-0.05	-0.25	20.22	20.2393	20.14	27820
1730241300	20.19	0.02	0.07	20.1134	20.19	20.1	52596
1730154900	20.175	-0.04	-0.17	20.21	20.21	20.145	75649
1729895700	20.21	-0.05	-0.22	20.2798	20.2899	20.2	22664
1729809300	20.255	0.03	0.15	20.2467	20.28	20.23	27954

iShares iBonds Dec 2031 ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관