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)

55.70

0.10

(0.18%)

마감 30 11월 6:00AM

55.70

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.31	0.559667810074	55.39	55.79	55	1721275	55.26923263	SP
4	1.81	3.35869363518	53.89	55.79	52.9	694044	54.66234212	SP
12	2.97	5.63246728617	52.73	55.79	51.83	586533	54.29724845	SP
26	6.47	13.1423928499	49.23	55.79	47.49	424980	52.76925772	SP
52	9.66	20.9817549957	46.04	55.79	43.84	417280	49.93701875	SP
156	9.61	20.850509872	46.09	55.79	39.95	473328	47.44623057	SP
260	8.73	18.5863317011	46.97	55.79	28.19	433443	45.45352761	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732917840	55.7	0.1	0.18	55.6	55.74	55.48	627438
1732750500	55.6	0.35	0.63	55.56	55.72	55.48	361678
1732664100	55.25	-0.01	-0.02	55.01	55.39	55	5183650
1732577700	55.26	0.01	0.02	55.69	55.79	55.02	677932
1732318500	55.25	-0.09	-0.16	55.36	55.54	55.1891	684630
1732232100	55.34	0.61	1.11	54.78	55.34	54.57	774503
1732145700	54.73	-0.1	-0.18	54.82	54.91	54.5	588543
1732059300	54.83	0.42	0.77	54.26	54.9	54.16	509299
1731972900	54.41	0.56	1.04	53.85	54.42	53.74	307099
1731713700	53.85	0.49	0.92	53.47	53.9	53.415	283814
1731627300	53.36	0.03	0.06	53.37	53.59	53.3	299662
1731540900	53.33	-0.21	-0.39	53.54	53.59	53.225	254264
1731454500	53.54	-0.74	-1.36	54.19	54.2	53.37	740121
1731368100	54.28	0.18	0.33	54.22	54.4077	54.14	171864
1731108900	54.1	0.13	0.24	53.84	54.19	53.76	179389
1731022500	53.97	0.43	0.80	53.71	54.155	53.69	441957
1730936100	53.54	-0.34	-0.63	53.47	53.629	53.06	449732
1730849700	53.88	0.77	1.45	53.26	53.89	53.21	268104
1730763300	53.11	0.08	0.15	53.18	53.34	52.9	287391
1730500500	53.03	-0.7	-1.30	54.04	54.04	53.02	839478
1730414100	53.73	0.02	0.04	53.61	53.92	53.53	4531028
1730327700	53.71	-0.11	-0.20	53.7	53.8389	53.57	165422
1730241300	53.82	-0.79	-1.45	54.14	54.29	53.8001	599510
1730154900	54.61	0.57	1.05	54.28	54.6288	54.215	173743
1729895700	54.04	-0.57	-1.04	54.61	54.67	54	846864
1729809300	54.61	0.09	0.17	54.69	54.72	54.43	356883
1729722900	54.52	-0.07	-0.13	54.43	54.63	54.22	305964
1729636500	54.59	-0.16	-0.29	54.51	54.67	54.35	612623
1729550100	54.75	-0.52	-0.94	55.1	55.28	54.64	173453
1729290900	55.27	0.22	0.40	55.1	55.32	54.97	238139
1729204500	55.05	-0.27	-0.49	55.29	55.315	54.98	291350
1729118100	55.32	0.51	0.93	54.8	55.32	54.75	754276
1729031700	54.81	0	0.00	54.81	54.94	54.67	425989
1728945300	54.81	0.39	0.72	54.39	54.85	54.34	747983
1728686100	54.42	0.44	0.82	53.98	54.42	53.91	326947
1728599700	53.98	-0.05	-0.09	53.84	54.1119	53.84	352250
1728513300	54.03	0.02	0.04	53.83	54.095	53.6823	723433
1728426900	54.01	-0.29	-0.53	54.06	54.07	53.79	719543
1728340500	54.3	-0.35	-0.64	54.75	54.76	54.1375	414502
1728081300	54.65	0.24	0.44	54.38	54.79	54.31	229184
1727994900	54.41	-0.19	-0.35	54.46	54.56	54.33	241064
1727908500	54.6	0.05	0.09	54.5	54.64	54.32	387716
1727822100	54.55	0.12	0.22	54.33	54.68	54.01	581383
1727735700	54.43	-0.13	-0.24	54.37	54.51	54.04	310504
1727476500	54.56	0.25	0.46	54.49	54.75	54.435	611169
1727390100	54.31	0.09	0.17	54.55	54.65	54.27	702884
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	54.18	54.18	53.38	773031
1726698900	53.59	-0.31	-0.58	53.93	54.085	53.56	274198
1726612500	53.9	0.12	0.22	53.84	54	53.72	695606
1726526100	53.78	0.42	0.79	53.58	53.839	53.53	535007
1726266900	53.36	0.45	0.85	53.64	53.64	52.96	717448
1726180500	52.91	0.48	0.92	52.56	52.94	52.44	200884
1726094100	52.43	0.02	0.04	52.4	52.61	51.83	241261
1726007700	52.41	0	0.00	52.45	52.5	52.15	235617
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	199885
1725575700	52.52	0.09	0.17	52.57	52.8	52.44	597144
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	1149291
1725057300	52.33	0.17	0.33	52.25	52.49	52.12	191465

iShares Global Infrastru...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관