iShares Select Dividend ETF BDR【BDVY39】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
iShares Select Dividend ETF BDR (BDVY39)
iShares Select Dividend ETF BDR (BDVY39) 과거

iShares Select Dividend ETF BDR (BDVY39)

78.80

-0.20

(-0.25%)

마감 30 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.18	-3.8789948768	81.98	81.98	78.76	37552	79.63078472	DR
4	-2.34	-2.88390436283	81.14	82.06	78.34	16473	79.22644175	DR
12	-0.61	-0.768165218486	79.41	89.77	77.42	10793	80.93726632	DR
26	5.8	7.94520547945	73	89.77	68.81	5438	80.16809851	DR
52	19.94	33.8769962623	58.86	89.77	56.17	3173	78.02680932	DR
156	12.42	18.7104549563	66.38	89.77	50	12991	63.58575498	DR
260	28.14	55.5467824714	50.66	89.77	48.35	11108	63.22709289	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738186200	78.8	-0.2	-0.25	79.4	79.4	78.8	244
1738099740	79	-0.93	-1.16	80.04	80.04	78.76	13
1738013340	79.93	-0.04	-0.05	80.5	80.51	79.93	432
1737754200	79.97	0.23	0.29	79.64	79.97	78.95	63
1737667740	79.74	0.11	0.14	78.92	79.98	78.92	41
1737581400	79.63	-2.09	-2.56	81.98	81.98	79.63	187213
1737495000	81.72	0.14	0.17	82.05	82.06	81.72	40
1737408600	81.58	0	0.00	81.58	81.58	81.58	0
1737149400	81.58	0.63	0.78	80.96	81.66	80.96	45
1737062940	80.95	1.1	1.38	80.95	80.95	80.95	100
1736976540	79.85	1.51	1.93	80.58	80.58	79.85	704
1736890140	78.34	0	0.00	78.34	78.34	78.34	0
1736803740	78.34	0	0.00	78.34	78.34	78.34	8
1736544540	78.34	-1.21	-1.52	79.6	79.91	78.34	89259
1736458140	79.55	-0.45	-0.56	79.99	79.99	79.55	91
1736371740	80	0.16	0.20	80.03	80.03	79.53	491
1736285400	79.84	-0.47	-0.59	79.88	80.24	79.84	144
1736198940	80.31	-0.48	-0.59	80.61	80.67	80.03	175
1735939740	80.79	0.21	0.26	80.79	80.79	80.79	200
1735853400	80.58	-0.3	-0.37	81.14	81.14	80.58	1029
1735594200	80.88	-0.98	-1.20	81.12	81.12	80.88	120
1735334940	81.86	-0.13	-0.16	82.4	82.4	81.86	42505
1735248540	81.99	0.7	0.86	83.34	83.34	81.63	691
1734989340	81.29	1.33	1.66	81.28	81.29	81.28	11
1734730200	79.96	-0.12	-0.15	79.73	80.24	78.92	251
1734643800	80.08	-1.8	-2.20	79.9	80.08	79.73	524
1734557400	81.88	0.28	0.34	82.89	82.9	81.88	31
1734470940	81.6	-1.92	-2.30	83.44	83.44	81.6	339
1734384540	83.52	0.69	0.83	83.18	83.55	82.79	619
1734125340	82.83	0.01	0.01	82.4	82.83	82.4	304
1734039000	82.82	0.5	0.61	81	82.82	80.78	91
1733952540	82.32	-1.73	-2.06	84.05	84.05	82.32	55
1733866140	84.05	-0.47	-0.56	84.24	84.24	84.05	118706
1733779740	84.52	-0.52	-0.61	84.52	84.52	84.52	16
1733520600	85.04	0.64	0.76	86.72	86.72	85.03	266
1733434200	84.4	-0.37	-0.44	84.24	84.4	84.24	59
1733347800	84.77	-0.82	-0.96	84.78	84.78	84.77	11
1733261340	85.59	-0.72	-0.83	86.1	86.1	85.59	68
1733174940	86.31	-0.22	-0.25	87.93	87.93	86.12	15073
1732915740	86.53	1.53	1.80	89.52	89.77	85.79	486
1732829400	85	0.23	0.27	84.93	86.62	84.93	48
1732743000	84.77	1.73	2.08	83.71	84.78	83.71	1147
1732656600	83.04	-0.16	-0.19	83.44	83.44	82.76	182
1732570140	83.2	0.4	0.48	83.17	83.5	82.98	11081
1732310940	82.8	1.03	1.26	83.16	83.16	81.8	11008
1732224600	81.77	1.85	2.31	80.17	82	80.14	13392
1732051800	79.92	-0.32	-0.40	79.05	80.16	79.04	19008
1731965340	80.24	0	0.00	80.96	80.97	79.12	89
1731619800	80.24	-0.26	-0.32	79	80.24	79	98
1731533400	80.5	0.88	1.11	80.5	80.5	80.5	3
1731446940	79.62	-0.67	-0.83	80.22	80.22	79.62	25074
1731360540	80.29	0.7	0.88	81.72	81.72	80.07	106
1731101400	79.59	1.24	1.58	79.5	80.13	79.5	19449
1731014940	78.35	-0.37	-0.47	78.52	78.52	77.42	212
1730928600	78.72	1.7	2.21	79.41	79.41	78.53	51
1730842200	77.02	-0.09	-0.12	76.99	77.65	76.98	2039
1730755800	77.11	-1.45	-1.85	78.56	78.56	77.11	16
1730496600	78.56	0.16	0.20	78.56	78.95	78.56	9
1730410200	78.4	1.44	1.87	78	78.4	77.99	81
1730323740	76.96	0	0.00	76.96	76.96	76.96	0

iShares Select Dividend ...

Sunrise Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관