Invesco S & P 500 ESG Index ETF【ESG.F】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
캐나다
TSX
Invesco S & P 500 ESG Index ETF (ESG.F)
Invesco S & P 500 ESG Index ETF (ESG.F) 과거

Invesco S & P 500 ESG Index ETF (ESG.F)

37.08

0.81

(2.23%)

마감 15 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	37.08	0.81	2.23	36.8	37.08	36.62	500
1741902000	36.27	-0.54	-1.47	36.51	36.51	36.27	1200
1741815600	36.81	0.05	0.14	36.94	36.94	36.7	4800
1741729200	36.76	-0.32	-0.86	36.7	36.83	36.61	325
1741642800	37.08	-1.07	-2.80	37.49	37.49	37.08	200
1741387200	38.15	0.15	0.39	37.94	38.15	37.66	1012
1741300800	38	-0.53	-1.38	38.17	38.17	37.87	1680
1741214400	38.53	0.43	1.13	38	38.53	38	575
1741128000	38.1	-0.38	-0.99	38.42	38.55	37.97	4634
1741041600	38.48	-0.67	-1.71	39.11	39.11	38.44	707
1740782400	39.15	0.5	1.29	38.74	39.15	38.57	900
1740696000	38.65	-0.57	-1.45	39.22	39.22	38.65	500
1740609600	39.22	-0.1	-0.25	39.51	39.51	39.09	545
1740523200	39.32	-0.23	-0.58	39.3	39.43	39.18	800
1740436800	39.55	-0.15	-0.38	39.61	39.71	39.55	1357
1740177600	39.7	-0.63	-1.56	39.68	39.73	39.68	403
1740091200	40.33	-0.1	-0.25	40.15	40.33	40.15	400
1740004800	40.43	0.19	0.47	40.2	40.43	40.2	3400
1739918400	40.24	0.06	0.15	40.24	40.25	40.23	2992
1739572800	40.18	0.05	0.12	40.18	40.18	40.16	400
1739486400	40.13	0.48	1.21	39.91	40.13	39.91	200
1739400000	39.65	-0.09	-0.23	39.57	39.74	39.48	130200
1739313600	39.74	0.03	0.08	39.72	39.81	39.69	101500
1739227200	39.71	0.21	0.53	39.78	39.8	39.71	21300
1738968000	39.5	-0.33	-0.83	39.75	39.8	39.48	15000
1738881600	39.83	0.14	0.35	39.77	39.83	39.77	8500
1738795200	39.69	0.08	0.20	39.48	39.69	39.46	113600
1738708800	39.61	0.22	0.56	39.39	39.65	39.39	15400
1738622400	39.39	-0.38	-0.96	39.37	39.51	39.3	440
1738363200	39.77	-0.26	-0.65	40.23	40.23	39.71	6700
1738276800	40.03	0.09	0.23	39.89	40.03	39.81	7600
1738190400	39.94	-0.2	-0.50	40	40.04	39.8	47510
1738104000	40.14	0.48	1.21	39.92	40.18	39.87	96000
1738017600	39.66	-0.6	-1.49	39.25	39.77	39.25	37712
1737758400	40.26	-0.11	-0.27	40.43	40.43	40.22	99900
1737672000	40.37	0.14	0.35	40.23	40.37	40.23	20150
1737585600	40.23	0.22	0.55	40.25	40.32	40.23	14600
1737499200	40.01	0.1	0.25	39.88	40.01	39.88	50400
1737412800	39.91	0.14	0.35	39.91	39.91	39.91	75
1737153600	39.77	0.33	0.84	39.85	39.86	39.77	8350
1737067200	39.44	-0.13	-0.33	39.52	39.52	39.44	37800
1736980800	39.57	0.76	1.96	39.35	39.62	39.33	38600
1736894400	38.81	0.03	0.08	38.99	38.99	38.64	51800
1736808000	38.78	0.05	0.13	38.6	38.78	38.42	90800
1736548800	38.73	-0.54	-1.38	38.72	38.97	38.72	25500
1736462400	39.27	-0.08	-0.20	39.27	39.27	39.27	0
1736376000	39.35	0.08	0.20	39.19	39.36	39.19	7645
1736289600	39.27	-0.42	-1.06	39.47	39.52	39.27	32900
1736203200	39.69	0.2	0.51	40.08	40.08	39.69	25500
1735944000	39.49	0.5	1.28	39.21	39.52	39.21	30700
1735857600	38.99	-0.16	-0.41	39.23	39.23	38.85	2600
1735684800	39.15	-0.29	-0.74	39.08	39.15	39.08	100
1735598400	39.44	-0.4	-1.00	39.38	39.51	39.38	700
1735339200	39.84	-0.08	-0.20	39.73	39.84	39.71	300
1735080000	39.92	0	0.00	39.92	39.92	39.92	0
1734993600	39.92	0.33	0.83	39.46	39.92	39.46	500
1734734400	39.59	0.41	1.05	39.11	39.81	39.11	1000
1734648000	39.18	-0.21	-0.53	39.36	39.36	39.18	1900
1734561600	39.39	-0.94	-2.33	40.36	40.36	39.39	1900
1734475200	40.33	-0.06	-0.15	40.33	40.33	40.33	2
1734388800	40.39	0.01	0.02	40.47	40.47	40.39	1500

Invesco S & P 500 ESG In...

Vertex Pharmaceuticals

ISE Mobile PaymentsTM TR

Evolve CA Banks and Life...

Gabelli Merger Plus+

Hanetf ETC Group Web 30 ...

Global Industrial

InterXion Holding NV

Goldman Sachs (PK)

Citigroup Global Markets...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관