iShares Global Infrastructure【IGF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares Global Infrastructure (IGF)
iShares Global Infrastructure (IGF) 과거

iShares Global Infrastructure (IGF)

54.45

0.23

( 0.42% )

업데이트: 03:10:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.7845	1.46183302121	53.6655	54.73	53.38	490809	54.03084805	SP
4	2.49	4.792147806	51.96	54.73	51.625	540125	52.99479951	SP
12	5.73	11.7610837438	48.72	54.73	48.42	307350	51.78643154	SP
26	7.28	15.4335382658	47.17	54.73	45.19	333556	49.90299545	SP
52	9.9	22.2222222222	44.55	54.73	40.38	436967	46.71014637	SP
156	7.98	17.1723692705	46.47	54.73	39.95	450369	46.84604597	SP
260	8.08	17.4250593056	46.37	54.73	28.19	418431	44.99006703	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727303700	54.22	-0.27	-0.50	54.44	54.5599	54.15	420436
1727217300	54.49	-0.04	-0.07	54.65	54.73	54.405	298236
1727130900	54.53	0.61	1.13	54.17	54.53	54.1	427272
1726871700	53.92	0.38	0.71	53.55	53.92	53.3982	558798
1726785300	53.54	-0.05	-0.09	53.6655	53.6655	53.38	749303
1726698900	53.59	-0.31	-0.58	53.85	54.085	53.56	269082
1726612500	53.9	0.12	0.22	53.7408	54	53.72	679158
1726526100	53.78	0.42	0.79	53.58	53.839	53.53	533025
1726266900	53.36	0.45	0.85	53.64	53.64	52.96	712628
1726180500	52.91	0.48	0.92	52.49	52.94	52.44	165916
1726094100	52.43	0.02	0.04	52.4	52.61	51.83	241261
1726007700	52.41	0	0.00	52.34	52.5	52.15	232247
1725921300	52.41	0.31	0.60	52.33	52.52	52.12	246065
1725662100	52.1	-0.42	-0.80	52.73	52.83	52.011	198810
1725575700	52.52	0.09	0.17	52.75	52.8	52.44	585965
1725489300	52.43	0.22	0.42	52.23	52.72	52.16	346578
1725402900	52.21	-0.12	-0.23	52.16	52.31	51.97	1128059
1725057300	52.33	0.17	0.33	52.25	52.49	52.12	191465
1724970900	52.16	0.32	0.62	51.96	52.16	51.625	2278069
1724884500	51.84	0	0.00	51.8	52.11	51.665	199727
1724798100	51.84	-0.21	-0.40	51.99	52.15	51.83	214740
1724711700	52.05	-0.14	-0.27	52.19	52.3233	52.05	152821
1724452500	52.19	0.66	1.28	51.67	52.2	51.63	242265
1724366100	51.53	-0.12	-0.23	51.74	51.78	51.36	107935
1724279700	51.65	0.23	0.45	51.61	51.72	51.43	110805
1724193300	51.42	-0.35	-0.68	51.65	51.74	51.36	210892
1724106900	51.77	0.52	1.01	51.41	51.78	51.4	133242
1723847700	51.25	0.28	0.55	50.94	51.26	50.8701	366850
1723761300	50.97	0.22	0.43	50.9	51	50.72	154780
1723674900	50.75	0.09	0.18	50.57	50.79	50.51	121757
1723588500	50.66	0.65	1.30	50.41	50.66	50.17	193987
1723502100	50.01	0.1	0.20	50.02	50.145	49.9	106802
1723242900	49.91	-0.01	-0.02	49.97	50.085	49.58	120499
1723156500	49.92	0.43	0.87	49.68	50.01	49.44	266072
1723070100	49.49	0.35	0.71	49.88	50.12	49.38	252310
1722983700	49.14	0.31	0.63	48.67	49.56	48.51	380205
1722897300	48.83	-1.12	-2.24	48.82	49.12	48.55	150604
1722638100	49.95	0.01	0.01	50	50.41	49.53	298866
1722551700	49.945	-0.13	-0.25	49.92	50.2	49.751	154417
1722465300	50.07	0.08	0.16	50.2	50.29	49.95	175937
1722378900	49.99	0.38	0.77	49.66	49.99	49.57	199948
1722292500	49.61	-0.13	-0.26	49.74	49.77	49.47	160679
1722033300	49.74	0.43	0.87	49.6	49.86	49.48	113206
1721946900	49.31	-0.34	-0.68	49.6	49.75	49.29	188854
1721860500	49.65	-0.04	-0.08	49.65	49.8951	49.581	136185
1721774100	49.69	-0.39	-0.78	49.88	49.95	49.68	167787
1721687700	50.08	0.46	0.93	49.85	50.11	49.73	238554
1721428500	49.62	0.03	0.06	49.46	49.7	49.46	270115
1721342100	49.59	-0.23	-0.46	49.78	50.06	49.56	169486
1721255700	49.82	0.01	0.02	49.7	50.015	49.7	228029
1721169300	49.81	0.31	0.63	49.58	49.83	49.43	237672
1721082900	49.5	-0.65	-1.30	50.15	50.16	49.49	203554
1720823700	50.15	0.39	0.78	49.99	50.33	49.93	194612
1720737300	49.76	0.47	0.95	49.5	49.85	49.5	185965
1720650900	49.29	0.49	1.00	48.89	49.29	48.79	181133
1720564500	48.8	0.13	0.27	48.66	49.02	48.565	227099
1720478100	48.67	-0.05	-0.10	48.61	48.835	48.58	161666
1720218900	48.72	0.04	0.08	48.72	48.79	48.42	183863
1720040640	48.68	0.62	1.29	48.49	48.87	48.37	133901
1719959700	48.06	0.09	0.19	47.99	48.2	47.85	241049
1719873300	47.97	0.05	0.10	48.02	48.46	47.87	464876
1719614100	47.92	-0.17	-0.35	48.09	48.23	47.84	255987
1719527700	48.09	0.07	0.15	47.8	48.16	47.8	260335
1719441300	48.02	-0.51	-1.05	48.31	48.31	47.975	694859

iShares Global Infrastru...

Darelle Online Solutions

IndexIQ Trust IQ US Larg...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관