iShares Core MSCI Emerging Market ETF BDR【BIEM39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
iShares Core MSCI Emerging Market ETF BDR (BIEM39)
iShares Core MSCI Emerging Market ETF BDR (BIEM39) 과거

iShares Core MSCI Emerging Market ETF BDR (BIEM39)

53.71

1.27

(2.42%)

마감 27 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.31	2.5	52.4	53.71	52.16	528	52.66524603	DR
4	-0.28	-0.518614558252	53.99	53.99	50.9	482	52.12458826	DR
12	-1.38	-2.50499183155	55.09	56.97	50.7	651	53.18217679	DR
26	3.21	6.35643564356	50.5	56.97	49.02	717	52.92568181	DR
52	11.23	26.4359698682	42.48	56.97	41.6	1278	48.49806204	DR
156	4.96	10.1743589744	48.75	56.97	36.51	5299	41.52965557	DR
260	0.97	1.83921122488	52.74	63.2	36.51	6182	47.18796445	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740605400	53.71	1.27	2.42	53.56	53.71	53.39	82
1740519000	52.44	0.08	0.15	52.68	52.68	52.44	606
1740432540	52.36	-0.87	-1.63	52.16	52.7	52.16	20
1740173400	53.23	0.21	0.40	53.23	53.23	53.23	12
1740087000	53.02	0.3	0.57	52.72	53.02	52.72	87
1740000540	52.72	0.32	0.61	52.4	52.72	52.25	1917
1739914140	52.4	-0.32	-0.61	52.72	52.72	52.4	416
1739827800	52.72	0.46	0.88	52.3	52.72	52.3	44
1739568600	52.26	-0.28	-0.53	52.32	52.32	52.13	22
1739482140	52.54	0.3	0.57	52.76	52.76	52.54	15
1739395740	52.24	0.38	0.73	50.9	52.3	50.9	237
1739309400	51.86	-0.57	-1.09	52.2	52.44	51.86	403
1739222940	52.43	0.56	1.08	51.75	52.43	51.75	414
1738963800	51.87	0.25	0.48	51.26	52.49	51.26	1231
1738877340	51.62	-0.06	-0.12	50.92	51.62	50.92	51
1738790940	51.68	0.24	0.47	51.65	51.68	51.44	1982
1738704600	51.44	0.32	0.63	51.44	51.61	51.31	414
1738618200	51.12	-0.32	-0.62	51.44	51.53	51.12	286
1738358940	51.44	-0.89	-1.70	52.35	52.35	51.44	146
1738272540	52.33	0.74	1.43	52.27	52.55	52.27	1326
1738186200	51.59	0.17	0.33	53.99	53.99	51.59	13
1738099740	51.42	0.06	0.12	51.26	51.42	51.18	35
1738013340	51.36	-1.09	-2.08	52.04	52.04	51.36	54
1737754200	52.45	0.16	0.31	52.29	52.58	52.17	839
1737667740	52.29	-0.66	-1.25	52.58	52.58	52.03	3139
1737581400	52.95	0	0.00	52.95	52.95	52.95	0
1737495000	52.95	0.62	1.18	53	53.06	52.95	330
1737408600	52.33	-0.56	-1.06	52.33	52.33	52.33	5
1737149400	52.89	0.44	0.84	52.96	53.08	52.89	343
1737062940	52.45	0.39	0.75	52.37	52.45	52.3	435
1736976540	52.06	0.19	0.37	52.28	52.28	52.06	468
1736890140	51.87	0.4	0.78	51.83	51.87	51.54	815
1736803740	51.47	-0.54	-1.04	50.9	51.63	50.85	2006
1736544540	52.01	-0.99	-1.87	52.2	52.36	51.98	249
1736458140	53	-0.2	-0.38	53.52	53.52	53	38
1736371740	53.2	-0.25	-0.47	53.3	53.32	53.14	68
1736285400	53.45	2.75	5.42	54.22	54.22	53.27	237
1736198940	50.7	-3.35	-6.20	55.05	55.05	50.7	2930
1735939740	54.05	0.65	1.22	53.58	54.05	53.58	132
1735853400	53.4	-0.75	-1.39	54.55	54.55	53.4	731
1735594200	54.15	-0.18	-0.33	54.27	54.45	54.05	196
1735334940	54.33	-0.11	-0.20	54.9	55	54.33	108
1735248540	54.44	1.09	2.04	54.44	54.44	54.44	12
1734989400	53.35	0	0.00	53.35	53.35	53.35	0
1734730200	53.35	-0.3	-0.56	54.19	54.19	53.3	948
1734643800	53.65	-1.35	-2.45	53.78	54	53.65	758
1734557400	55	0.52	0.95	54.75	55.15	54.75	2108
1734470940	54.48	-1.51	-2.70	56.89	56.89	54.41	43
1734384540	55.99	0.43	0.77	55.56	55.99	55.56	1593
1734125340	55.56	0.46	0.83	55.3	55.77	55.3	1372
1734039000	55.1	-0.16	-0.29	55.1	55.44	55.03	393
1733952540	55.26	-0.54	-0.97	55.8	55.8	55.02	1582
1733866140	55.8	-1.08	-1.90	56.56	56.56	55.8	148
1733779740	56.88	1.2	2.16	56.64	56.97	56.64	1205
1733520600	55.68	0.84	1.53	55.68	55.7	55.68	1788
1733434200	54.84	-0.05	-0.09	54.84	54.84	54.84	12
1733347800	54.89	-0.16	-0.29	55.09	55.09	54.89	409
1733261340	55.05	-0.1	-0.18	55.65	55.65	54.9	4453
1733174940	55.15	0.4	0.73	54.75	55.28	54.75	1648
1732915740	54.75	0.21	0.39	54.5	54.75	54.36	165
1732829400	54.54	1.13	2.12	54.22	54.54	54.22	278
1732743000	53.41	0.91	1.73	53.41	53.41	53.41	110

MSCI Emerging Market ETF...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관