Scarica l'app Stockscreener
96.70
0.10%
0.10
Dopo l'orario di chiusura:
96.75
0.05
+0.05%
Storico Dei Prezzi Delle Azioni Di Ishares J P Morgan Usd Emerging Markets Bond Etf (EMB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $96.74 | $96.45 | $0.29 | 4,712,784.0 | +0.10% |
| 2025-11-25 | $96.64 | $96.31 | $0.3243 | 10,385,355.0 | +0.26% |
| 2025-11-24 | $96.42 | $96.23 | $0.19 | 5,361,496.0 | +0.21% |
| 2025-11-21 | $96.25 | $95.89 | $0.36 | 5,203,266.0 | +0.27% |
| 2025-11-20 | $96.35 | $95.86 | $0.49 | 14,778,142.0 | -0.24% |
| 2025-11-19 | $96.18 | $95.98 | $0.1939 | 8,149,968.0 | +0.17% |
| 2025-11-18 | $96.12 | $95.87 | $0.25 | 6,337,119.0 | -0.03% |
| 2025-11-17 | $96.35 | $95.97 | $0.38 | 9,903,471.0 | +0.02% |
| 2025-11-14 | $96.16 | $95.97 | $0.1855 | 7,138,013.0 | -0.06% |
| 2025-11-13 | $96.55 | $96.00 | $0.55 | 6,878,460.0 | -0.49% |
| 2025-11-12 | $96.52 | $96.23 | $0.2873 | 7,195,574.0 | +0.04% |
| 2025-11-11 | $96.48 | $96.22 | $0.27 | 2,303,394.0 | +0.23% |
| 2025-11-10 | $96.27 | $95.94 | $0.325 | 6,123,599.0 | +0.23% |
| 2025-11-07 | $96.12 | $95.72 | $0.405 | 6,378,555.0 | +0.05% |
| 2025-11-06 | $96.09 | $95.89 | $0.205 | 6,762,169.0 | +0.33% |
| 2025-11-05 | $95.94 | $95.65 | $0.29 | 5,830,890.0 | -0.22% |
| 2025-11-04 | $96.01 | $95.75 | $0.26 | 6,230,476.0 | -0.11% |
| 2025-11-03 | $96.51 | $95.92 | $0.585 | 9,436,032.0 | -0.72% |
| 2025-10-31 | $96.81 | $96.55 | $0.265 | 8,845,973.0 | +0.19% |
| 2025-10-30 | $96.68 | $96.31 | $0.3699 | 9,104,386.0 | -0.11% |
| 2025-10-29 | $97.03 | $96.55 | $0.485 | 7,257,582.0 | -0.44% |
Ishares J P Morgan Usd Emerging Markets Bond Etf Stock (EMB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares J P Morgan Usd Emerging Markets Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares J P Morgan Usd Emerging Markets Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares J P Morgan Usd Emerging Markets Bond Etf Storia dei prezzi delle azioni (EMB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $96.74 | $95.65 | $1.09 | 133,821,547.0 | +0.03% |
| 2025-10 | $97.07 | $94.57 | $2.50 | 167,616,079.0 | +1.55% |
| 2025-09 | $95.90 | $93.03 | $2.87 | 149,185,251.0 | +1.14% |
| 2025-08 | $94.30 | $92.55 | $1.75 | 133,260,138.0 | +1.35% |
| 2025-07 | $93.09 | $91.22 | $1.87 | 141,927,737.0 | +0.27% |
| 2025-06 | $92.63 | $89.95 | $2.67 | 120,555,465.0 | +2.23% |
| 2025-05 | $90.69 | $89.09 | $1.60 | 104,538,629.0 | +0.71% |
| 2025-04 | $90.63 | $84.78 | $5.85 | 168,657,176.0 | -0.70% |
| 2025-03 | $91.66 | $90.23 | $1.43 | 133,135,663.0 | -1.56% |
| 2025-02 | $92.04 | $89.61 | $2.43 | 115,344,970.0 | +1.63% |
| 2025-01 | $90.97 | $88.44 | $2.53 | 121,524,745.0 | +1.70% |
Ishares J P Morgan Usd Emerging Markets Bond Etf Storia dei prezzi delle azioni (EMB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $92.58 | $88.92 | $3.66 | 103,260,101.0 | -3.19% |
| 2024-11 | $92.24 | $89.83 | $2.41 | 114,979,575.0 | +1.35% |
| 2024-10 | $93.56 | $90.73 | $2.83 | 128,122,475.0 | -2.84% |
| 2024-09 | $93.97 | $91.31 | $2.66 | 117,582,088.0 | +1.61% |
| 2024-08 | $92.56 | $89.35 | $3.21 | 131,534,748.0 | +1.82% |
| 2024-07 | $90.45 | $87.51 | $2.94 | 124,603,534.0 | +2.23% |
| 2024-06 | $89.68 | $88.23 | $1.45 | 102,005,777.0 | -0.64% |
| 2024-05 | $89.95 | $86.84 | $3.11 | 94,117,671.0 | +2.18% |
| 2024-04 | $89.88 | $86.40 | $3.48 | 157,661,634.0 | -2.81% |
| 2024-03 | $90.08 | $87.69 | $2.39 | 128,384,786.0 | +1.55% |
| 2024-02 | $88.52 | $86.42 | $2.10 | 128,810,698.0 | +0.36% |
| 2024-01 | $88.78 | $86.77 | $2.01 | 145,909,192.0 | -1.21% |
Ishares J P Morgan Usd Emerging Markets Bond Etf Storia dei prezzi delle azioni (EMB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $89.73 | $85.38 | $4.35 | 117,057,460.0 | +3.71% |
| 2023-11 | $86.48 | $80.88 | $5.60 | 152,407,442.0 | +5.76% |
| 2023-10 | $81.93 | $79.70 | $2.23 | 135,574,381.0 | -1.61% |
| 2023-09 | $85.57 | $81.84 | $3.73 | 110,452,668.0 | -3.73% |
| 2023-08 | $86.93 | $83.63 | $3.30 | 123,551,143.0 | -2.24% |
| 2023-07 | $87.79 | $84.27 | $3.52 | 104,601,147.0 | +1.32% |
| 2023-06 | $86.62 | $84.39 | $2.23 | 99,824,693.0 | +2.08% |
| 2023-05 | $85.88 | $83.80 | $2.08 | 92,949,826.0 | -1.59% |
| 2023-04 | $86.45 | $84.64 | $1.81 | 90,524,309.0 | -0.15% |
| 2023-03 | $86.39 | $83.60 | $2.80 | 194,380,609.0 | +1.22% |
| 2023-02 | $89.97 | $84.01 | $5.96 | 162,014,658.0 | -3.04% |
| 2023-01 | $89.48 | $84.88 | $4.61 | 166,276,724.0 | +3.92% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):