Holen Sie sich die Stockscreener-App
51.94
3.69%
-1.99
Handel nachbörslich:
51.35
-0.59
-1.14%
Ishares Msci Emerging Markets Etf-Aktien (EEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $54.04 | $51.82 | $2.22 | 67,912,940.0 | -3.69% |
| 2025-10-09 | $54.53 | $53.80 | $0.73 | 24,548,410.0 | -1.03% |
| 2025-10-08 | $54.49 | $54.12 | $0.375 | 15,277,239.0 | +0.80% |
| 2025-10-07 | $54.69 | $54.02 | $0.67 | 18,512,606.0 | -0.77% |
| 2025-10-06 | $54.55 | $54.30 | $0.255 | 17,880,339.0 | +0.46% |
| 2025-10-03 | $54.39 | $54.06 | $0.3281 | 21,788,999.0 | +0.30% |
| 2025-10-02 | $54.35 | $53.90 | $0.455 | 27,842,667.0 | +0.46% |
| 2025-10-01 | $53.85 | $53.59 | $0.26 | 30,214,663.0 | +0.79% |
| 2025-09-30 | $53.44 | $53.20 | $0.245 | 25,081,105.0 | +0.39% |
| 2025-09-29 | $53.39 | $53.12 | $0.27 | 26,816,445.0 | +0.91% |
| 2025-09-26 | $52.71 | $52.34 | $0.365 | 22,499,196.0 | -0.19% |
| 2025-09-25 | $52.98 | $52.63 | $0.345 | 29,161,329.0 | -0.58% |
| 2025-09-24 | $53.34 | $53.05 | $0.295 | 24,841,212.0 | -0.34% |
| 2025-09-23 | $53.53 | $53.24 | $0.285 | 21,151,385.0 | +0.06% |
| 2025-09-22 | $53.28 | $52.98 | $0.30 | 18,293,202.0 | +0.49% |
| 2025-09-19 | $53.12 | $52.91 | $0.21 | 37,329,726.0 | -0.23% |
| 2025-09-18 | $53.16 | $52.78 | $0.375 | 30,507,937.0 | -0.24% |
| 2025-09-17 | $53.67 | $52.98 | $0.685 | 54,266,195.0 | +0.43% |
| 2025-09-16 | $53.07 | $52.77 | $0.305 | 28,559,566.0 | +0.74% |
| 2025-09-15 | $52.67 | $52.48 | $0.185 | 22,030,255.0 | +0.73% |
| 2025-09-12 | $52.35 | $52.19 | $0.165 | 17,749,413.0 | -0.06% |
| 2025-09-11 | $52.32 | $51.87 | $0.45 | 38,729,611.0 | +1.46% |
| 2025-09-10 | $51.75 | $51.50 | $0.2499 | 27,112,023.0 | +0.68% |
Ishares Msci Emerging Markets Etf-Aktien (EEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Msci Emerging Markets Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Msci Emerging Markets Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Msci Emerging Markets Etf-Aktien (EEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $54.69 | $51.82 | $2.87 | 291,890,803.0 | -2.73% |
| 2025-09 | $53.67 | $49.34 | $4.33 | 564,407,317.0 | +7.10% |
| 2025-08 | $50.66 | $47.98 | $2.69 | 479,171,251.0 | +2.68% |
| 2025-07 | $49.96 | $47.96 | $2.00 | 497,590,860.0 | +0.66% |
| 2025-06 | $48.35 | $45.52 | $2.83 | 539,685,562.0 | +5.98% |
| 2025-05 | $46.59 | $43.70 | $2.89 | 487,051,740.0 | +4.02% |
| 2025-04 | $44.04 | $38.19 | $5.85 | 678,121,146.0 | +0.14% |
| 2025-03 | $45.40 | $42.68 | $2.72 | 533,262,486.0 | +1.13% |
| 2025-02 | $45.42 | $41.97 | $3.45 | 511,876,079.0 | +1.15% |
| 2025-01 | $43.34 | $40.61 | $2.73 | 479,847,668.0 | +2.15% |
Ishares Msci Emerging Markets Etf-Aktien (EEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.10 | $41.84 | $3.26 | 476,460,846.0 | -3.01% |
| 2024-11 | $45.91 | $42.80 | $3.11 | 492,215,088.0 | -2.68% |
| 2024-10 | $47.44 | $44.19 | $3.25 | 658,701,924.0 | -3.07% |
| 2024-09 | $46.95 | $41.55 | $5.39 | 662,294,554.0 | +5.74% |
| 2024-08 | $43.92 | $39.39 | $4.53 | 559,412,828.0 | +0.98% |
| 2024-07 | $44.64 | $41.77 | $2.87 | 543,106,312.0 | +0.85% |
| 2024-06 | $43.08 | $41.41 | $1.67 | 527,877,227.0 | +1.91% |
| 2024-05 | $43.87 | $40.98 | $2.89 | 589,737,997.0 | +1.95% |
| 2024-04 | $41.87 | $39.58 | $2.29 | 614,257,347.0 | -0.22% |
| 2024-03 | $41.39 | $39.96 | $1.43 | 575,151,961.0 | +2.73% |
| 2024-02 | $40.66 | $38.45 | $2.21 | 607,351,604.0 | +4.17% |
| 2024-01 | $39.95 | $37.48 | $2.47 | 592,059,007.0 | -4.53% |
Ishares Msci Emerging Markets Etf-Aktien (EEM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.44 | $38.79 | $1.65 | 598,317,030.0 | +1.64% |
| 2023-11 | $39.92 | $34.41 | $5.51 | 597,965,907.0 | +7.79% |
| 2023-10 | $38.57 | $36.38 | $2.20 | 692,740,526.0 | -3.29% |
| 2023-09 | $39.83 | $37.58 | $2.25 | 549,083,563.0 | -3.11% |
| 2023-08 | $42.50 | $38.20 | $4.29 | 636,434,233.0 | -6.63% |
| 2023-07 | $42.00 | $38.80 | $3.20 | 609,679,075.0 | +6.04% |
| 2023-06 | $41.09 | $38.23 | $2.86 | 631,967,687.0 | +3.59% |
| 2023-05 | $39.55 | $37.91 | $1.64 | 578,277,137.0 | -2.40% |
| 2023-04 | $40.01 | $38.13 | $1.88 | 507,498,571.0 | -0.84% |
| 2023-03 | $39.68 | $36.35 | $3.33 | 816,889,669.0 | +3.22% |
| 2023-02 | $42.03 | $38.15 | $3.88 | 662,722,644.0 | -7.57% |
| 2023-01 | $42.53 | $38.11 | $4.42 | 797,474,932.0 | +9.13% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):