iShares ESG Advanced MSCI USA ETF【USXF】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 ESG Advanced MSCI USA ETF (USXF)
iShares ESG Advanced MSCI USA ETF (USXF) 과거

iShares ESG Advanced MSCI USA ETF (USXF)

47.61

1.23

(2.65%)

마감 15 3월 5:00AM

47.53

-0.08

(-0.17%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	47.61	48.17	46.09	105113	46.92304644	SP
4	-4.1	-7.92883388126	51.71	52.1	46.09	97281	48.90055873	SP
12	-1.33	-2.71761340417	48.94	52.76	46.09	80132	49.85057221	SP
26	-0.54	-1.1214953271	48.15	52.76	46.09	79576	50.45625777	SP
52	2.9	6.48624468799	44.71	52.76	41.427	72474	48.22644336	SP
156	14.27	42.8014397121	33.34	52.76	27	72263	38.74377298	SP
260	21.81	84.5348837209	25.8	52.76	24.79	67041	37.60546864	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	47.61	1.23	2.65	47	47.62	47	76543
1741905300	46.38	-0.52	-1.11	46.94	47.05	46.2	50660
1741818900	46.9	0.46	0.99	47.21	47.2615	46.4728	98513
1741732500	46.44	-0.23	-0.49	46.7198	47.16	46.09	111745
1741646100	46.67	-1.46	-3.03	47.38	47.62	46.33	151150
1741390500	48.13	0.51	1.07	47.61	48.17	46.9001	91533
1741304100	47.62	-1.23	-2.52	47.78	48.42	47.44	95332
1741217700	48.85	0.55	1.14	48.275	48.97	48.0025	167625
1741131300	48.3	-0.38	-0.78	48.26	49.045	47.5501	114864
1741044900	48.68	-1.29	-2.58	50	50	48.3656	90909
1740785700	49.97	0.82	1.67	49.04	50.05	48.8919	118835
1740699300	49.15	-1.24	-2.46	50.73	50.73	49.06	200149
1740612900	50.39	0.44	0.88	50.41	50.82	50.04	58822
1740526500	49.95	-0.25	-0.50	50.15	50.24	49.585	87978
1740440100	50.2	-0.4	-0.79	50.85	50.88	50.15	84189
1740180900	50.6	-1.17	-2.26	51.84	51.84	50.591	53932
1740094500	51.77	-0.24	-0.46	51.95	51.95	51.39	44345
1740008100	52.01	0.01	0.02	51.88	52.1	51.62	67769
1739921700	52	0.31	0.60	51.81	52	51.7	54519
1739576100	51.69	0.1	0.19	51.6525	51.76	51.5501	65088
1739489700	51.59	0.62	1.22	51.11	51.62	51.0405	48122
1739403300	50.97	-0.37	-0.72	50.72	51.05	50.6212	46666
1739316900	51.34	-0.09	-0.17	51.13	51.4789	51.13	64006
1739230500	51.43	0.45	0.88	51.24	51.55	51.24	62153
1738971300	50.98	-0.31	-0.60	51.4	51.4428	50.8015	46914
1738884900	51.29	0.3	0.59	51.22	51.29	50.8777	47325
1738798500	50.99	0.82	1.63	50.58	50.99	50.4	89213
1738712100	50.17	0.17	0.34	49.96	50.3307	49.96	53113
1738625700	50	-0.38	-0.75	49.42	50.25	49.2098	114033
1738366500	50.38	-0.55	-1.08	50.89	51.41	50.3792	122439
1738280100	50.93	0.59	1.17	50.59	50.93	50.39	61679
1738193700	50.34	-0.49	-0.96	50.61	50.63	50.0115	78795
1738107300	50.83	0.69	1.38	50.47	50.85	49.8901	93212
1738020900	50.14	-2.2	-4.20	50.33	50.71	49.8	66119
1737761700	52.34	-0.1	-0.19	52.76	52.76	52.1694	49276
1737675300	52.44	0	0.00	52.44	52.44	52.44	0
1737588900	52.44	0.42	0.81	52.4	52.6	52.4	60913
1737502500	52.02	0.79	1.54	51.64	52.09	51.5	71432
1737156900	51.23	0.64	1.27	51.13	51.34	51.001	47943
1737070500	50.59	0.09	0.18	50.72	50.8	50.56	56626
1736984100	50.5	0.89	1.79	50.41	50.56	50.16	88289
1736897700	49.61	0.26	0.53	49.78	49.8268	49.205	79251
1736811300	49.35	0.02	0.04	48.72	49.42	48.6233	117011
1736552100	49.33	-1.02	-2.03	49.665	49.665	49.18	104325
1736379300	50.35	0.13	0.26	50.24	50.3629	49.85	59366
1736292900	50.22	-0.86	-1.68	51.35	51.35	50.01	93347
1736206500	51.08	0.49	0.97	51.4203	51.534	51	80046
1735947300	50.59	0.71	1.42	50.24	50.7288	50.1719	59157
1735860900	49.88	0.16	0.32	50.0747	50.35	49.5	50550
1735688100	49.72	-0.25	-0.50	50.14	50.14	49.5493	69022
1735601700	49.97	-0.52	-1.03	49.89	50.3188	49.6	75658
1735342500	50.49	-0.55	-1.08	50.635	50.635	50.065	37937
1735256100	51.04	0.05	0.10	50.77	51.12	50.655	61085
1735077840	50.99	0.47	0.93	50.63	50.99	50.54	31064
1734996900	50.52	0.49	0.98	50.05	50.52	49.8673	60226
1734737700	50.03	0.85	1.73	49.0551	50.3697	49.0551	79385
1734651300	49.18	-0.2	-0.41	49.75	49.87	49.13	95315
1734564900	49.38	-1.57	-3.08	51.1676	51.32	49.34	70771
1734478500	50.95	-0.71	-1.37	51.07	51.11	50.7701	64949
1734392100	51.66	0.14	0.27	51.59	51.8	51.45	61902

iShares ESG Advanced MSC...

NEOS Enhanced Income Cre...

US Treasury 20 Year Bond...

Vontobel Financial Produ...

VictoryShares US EQ Inco...

UBS AG ETRACS Silver Sha...

Ampleforth Governance

Bombardier (QX)

Lionsgate Studios

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관