iShares Core S&P MidCap ETF BDR【BIJH39】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
iShares Core S&P MidCap ETF BDR (BIJH39)
iShares Core S&P MidCap ETF BDR (BIJH39) 과거

iShares Core S&P MidCap ETF BDR (BIJH39)

17.06

0.09

(0.53%)

마감 30 9월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.14	-0.813953488372	17.2	18	16.97	83960	17.04000345	DR
4	0.41	2.46246246246	16.65	18	16.59	32097	17.03457036	DR
12	1.14	7.1608040201	15.92	18	15.52	14819	16.96396388	DR
26	1.76	11.5032679739	15.3	18	14.6	8107	16.69103827	DR
52	4.55999981	36.4799979255	12.50000019	18	11.51600017	5681	15.98225918	DR
156	2.44999978	16.7693343129	14.61000022	18	10.99800016	6364	13.43136049	DR
260	5.52399983	47.8848799289	11.53600017	18	10.99800016	5146	13.46155286	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727472600	17.06	0.09	0.53	17.06	17.06	17.06	2
1727386140	16.97	0	0.00	16.97	16.97	16.97	0
1727299740	16.97	-0.07	-0.41	18	18	16.97	239
1727213400	17.04	-0.16	-0.93	17.09	17.09	17.03	251530
1727127000	17.2	0.32	1.90	17.2	17.2	17.2	110
1726867740	16.88	0	0.00	16.88	16.88	16.88	0
1726781340	16.88	0	0.00	16.88	16.88	16.88	0
1726694940	16.88	0	0.00	16.88	16.88	16.88	0
1726608540	16.88	0	0.00	16.88	16.88	16.88	0
1726522140	16.88	0	0.00	16.88	16.88	16.88	0
1726262940	16.88	0	0.00	16.88	16.88	16.88	0
1726176540	16.88	0.18	1.08	16.88	16.88	16.88	2000
1726090140	16.7	0.05	0.30	16.7	16.7	16.7	1081
1726003740	16.649999	0.06	0.36	16.649999	16.649999	16.649999	1808
1725917400	16.59	0	0.00	16.59	16.59	16.59	0
1725658200	16.59	-0.06	-0.36	16.59	16.59	16.59	1
1725571800	16.649999	-0.29	-1.71	16.649999	16.649999	16.649999	5
1725485400	16.94	0	0.00	16.94	16.94	16.94	0
1725399000	16.94	0	0.00	16.94	16.94	16.94	0
1725312600	16.94	0	0.00	16.94	16.94	16.94	0
1725053400	16.94	0	0.00	16.94	16.94	16.94	0
1724967000	16.94	0	0.00	16.94	16.94	16.94	0
1724880600	16.94	0	0.00	16.94	16.94	16.94	0
1724794200	16.94	0	0.00	16.94	16.94	16.94	0
1724707800	16.94	0	0.00	16.94	16.94	16.94	0
1724448600	16.94	0.04	0.24	16.95	17.06	16.9	6908
1724362140	16.9	0.4	2.42	16.9	16.9	16.9	2
1724275740	16.5	0	0.00	16.5	16.5	16.5	0
1724189340	16.5	0	0.00	16.5	16.5	16.5	0
1724102940	16.5	0	0.00	16.5	16.5	16.5	0
1723843740	16.5	0	0.00	16.5	16.5	16.5	0
1723757340	16.5	0.37	2.29	16.51	16.51	16.5	1555
1723671000	16.129999	0.3	1.90	16.129999	16.129999	16.129999	9
1723584600	15.83	-0.18	-1.12	15.52	15.83	15.52	5
1723498200	16.01	-0.09	-0.56	16.09	16.09	16.01	2537
1723239000	16.1	-0.35	-2.13	16.1	16.1	16.1	1
1723152540	16.45	0	0.00	16.45	16.45	16.45	0
1723066140	16.45	0	0.00	16.45	16.45	16.45	0
1722979740	16.45	0.17	1.04	16.55	16.55	16.45	4384
1722893400	16.28	-0.52	-3.10	16.28	16.28	16.28	1
1722634200	16.8	-0.46	-2.67	16.81	16.81	16.8	2781
1722547800	17.26	0.16	0.94	17.26	17.26	17.26	182
1722461400	17.1	0	0.00	17.1	17.1	17.1	0
1722375000	17.1	0	0.00	17.1	17.1	17.1	0
1722288600	17.1	0	0.00	17.1	17.1	17.1	0
1722029400	17.1	0	0.00	17.1	17.1	17.1	0
1721943000	17.1	0	0.00	17.1	17.1	17.1	0
1721856600	17.1	0.21	1.24	16.559999	17.1	16.559999	10
1721770200	16.89	0	0.00	16.89	16.89	16.89	0
1721683800	16.89	-0.01	-0.06	16.89	16.89	16.89	3
1721424600	16.9	-0.26	-1.52	16.92	16.92	16.89	132405
1721338200	17.16	0.56	3.37	17	17.16	16.96	2950
1721251800	16.6	0	0.00	16.6	16.6	16.6	0
1721165400	16.6	0	0.00	16.6	16.6	16.6	0
1721079000	16.6	0.12	0.73	16.61	16.61	16.6	12
1720819800	16.48	0.23	1.42	16.45	16.48	16.45	6
1720733400	16.25	0.34	2.14	16.04	16.25	16.04	1508
1720647000	15.91	0	0.00	15.91	15.91	15.91	0
1720560600	15.91	0	0.00	15.91	15.91	15.91	0
1720474200	15.91	0.04	0.25	15.95	15.95	15.91	4
1720215000	15.87	-0.29	-1.79	15.92	15.92	15.87	2902
1720128540	16.16	-0.37	-2.24	16.16	16.16	16.16	42
1720042200	16.53	0	0.00	16.53	16.53	16.53	0
1719955800	16.53	0.52	3.25	16.54	16.54	16.51	4748
1719838800	16.01	0	0.00	16.01	16.01	16.01	0

S&P MidCap ETF BDR

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관