iShares Core S&P Small Cap ETF BDR【BIJR39】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
iShares Core S&P Small Cap ETF BDR (BIJR39)
iShares Core S&P Small Cap ETF BDR (BIJR39) 과거

iShares Core S&P Small Cap ETF BDR (BIJR39)

85.44

0.74

(0.87%)

마감 05 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.56	-1.79310344828	87	88.25	84.7	4440	87.54652358	DR
4	5.44	6.8	80	90.7	80	1954	87.69877276	DR
12	-4.92	-5.44488711819	90.36	97.25	80	999	89.38373054	DR
26	9.68	12.7771911299	75.76	97.25	74.9	670	86.10803137	DR
52	20.83	32.2395913945	64.61	97.25	64.05	942	75.178768	DR
156	15.95	22.9529428695	69.49	97.25	54.31	4121	63.43422141	DR
260	28.69	50.5550660793	56.75	97.25	54.31	3444	65.05324112	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704600	85.44	0.74	0.87	85.44	85.44	85.44	24
1738618200	84.7	-1.61	-1.87	85.42	85.64	84.7	1705
1738358940	86.31	-1.49	-1.70	87.4	87.4	86.31	13
1738272540	87.8	0.87	1.00	88	88.25	87.65	20099
1738186200	86.93	-0.48	-0.55	86.95	86.95	86.65	360
1738099740	87.41	-0.28	-0.32	87	87.41	87	24
1738013340	87.69	-0.49	-0.56	88.13	88.13	87.69	212
1737754200	88.18	-0.27	-0.31	87.64	88.18	87.64	2
1737667740	88.45	-0.09	-0.10	88.6	88.6	87.94	78
1737581400	88.54	-1.55	-1.72	90.7	90.7	88.35	232
1737495000	90.09	0	0.00	90.09	90.09	90.09	0
1737408600	90.09	1.48	1.67	89.84	90.14	89.84	111
1737149340	88.61	0	0.00	88.61	88.61	88.61	0
1737062940	88.61	0.42	0.48	87.35	88.8	87.35	32
1736976540	88.19	1.44	1.66	89.1	89.1	88.19	39
1736890140	86.75	0.83	0.97	86.08	86.75	86.08	14
1736803740	85.92	-0.36	-0.42	90.7	90.7	84.88	245
1736544540	86.28	-1.75	-1.99	87.12	87.12	85.97	13
1736458140	88.03	-0.01	-0.01	88.03	88.03	88.03	1
1736371740	88.04	0.11	0.13	88.56	88.56	88.01	10004
1736285400	87.93	-2.18	-2.42	80	88.7	80	269
1736198940	90.11	0.51	0.57	90.11	90.11	90.11	1
1735939740	89.6	0.5	0.56	88.54	89.98	88.54	4
1735853400	89.1	0.09	0.10	88.9	89.1	88.9	24
1735594200	89.01	-1.34	-1.48	89.01	89.01	89.01	4
1735334940	90.35	0.05	0.06	90.35	90.35	90.35	3
1735248540	90.3	1.02	1.14	90.3	90.3	90.3	23
1734989340	89.28	0.77	0.87	89.22	89.37	89.1	172
1734730200	88.51	0.04	0.05	86.49	88.51	86.49	1172
1734643800	88.47	-4.43	-4.77	88.25	88.47	88.25	315
1734557400	92.9	1.1	1.20	94.32	94.32	92.9	103
1734470940	91.8	-2.2	-2.34	92.68	93.92	91.8	564
1734384540	94	1.38	1.49	97.25	97.25	86.01	68
1734125340	92.62	-0.8	-0.86	93.5	93.5	92.06	69
1734039000	93.42	0.09	0.10	93.33	93.42	93.33	46
1733952540	93.33	-0.18	-0.19	95	95	93.33	33
1733866140	93.51	-1.08	-1.14	93.33	94.05	93.33	51
1733779740	94.59	0.27	0.29	94.99	94.99	94.41	68
1733520600	94.32	0.71	0.76	93.83	94.32	93.83	722
1733434200	93.61	-1.79	-1.88	94.94	94.94	93.61	10625
1733347800	95.4	-1	-1.04	95.39	95.4	95.39	205
1733261340	96.4	-0.17	-0.18	96.57	96.57	96.4	35
1733174940	96.57	2.79	2.98	95.94	96.57	95.52	316
1732915740	93.78	-0.32	-0.34	97.16	97.16	93.78	79
1732829400	94.1	0.84	0.90	94	95.47	94	42
1732743000	93.26	1.46	1.59	93.42	93.96	92.82	153
1732656600	91.8	-1.28	-1.38	92.79	92.79	91.34	362
1732570140	93.08	3.36	3.74	91.29	93.54	91.29	350
1732311000	89.72	0	0.00	89.72	89.72	89.72	0
1732224600	89.72	2.42	2.77	87.3	89.72	87.3	37
1732051800	87.3	0.28	0.32	86.91	87.3	86.04	453
1731965340	87.02	-1.18	-1.34	87.38	87.38	87.02	206
1731619800	88.2	-1.62	-1.80	89.3	89.3	88.2	110
1731533400	89.82	-0.09	-0.10	88.56	90.49	88.56	43
1731446940	89.91	-1.17	-1.28	90.36	90.36	89.91	287
1731360540	91.08	1.11	1.23	90.99	92.25	90.99	332
1731101400	89.97	1.86	2.11	86.34	89.97	86.34	238
1731014940	88.11	-0.29	-0.33	87.93	88.11	87.93	67
1730928600	88.4	4.96	5.94	87.69	88.4	87.69	97
1730842200	83.44	0	0.00	82.96	83.44	82.96	373

S&P Small Cap ETF BDR

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관