Scarica l'app Stockscreener
94.63
0.44%
-0.42
Dopo l'orario di chiusura:
94.63
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $95.23 | $94.57 | $0.66 | 16,534,027.0 | -0.44% |
| 2025-10-09 | $95.22 | $94.88 | $0.3365 | 7,300,071.0 | -0.05% |
| 2025-10-08 | $95.27 | $95.00 | $0.265 | 9,732,867.0 | +0.05% |
| 2025-10-07 | $95.17 | $94.97 | $0.205 | 7,018,282.0 | -0.04% |
| 2025-10-06 | $95.18 | $95.03 | $0.15 | 4,734,125.0 | -0.13% |
| 2025-10-03 | $95.33 | $95.13 | $0.20 | 4,599,512.0 | +0.04% |
| 2025-10-02 | $95.24 | $94.91 | $0.33 | 6,069,993.0 | +0.05% |
| 2025-10-01 | $95.17 | $94.84 | $0.33 | 9,886,648.0 | -0.07% |
| 2025-09-30 | $95.50 | $95.17 | $0.335 | 7,418,816.0 | -0.21% |
| 2025-09-29 | $95.47 | $95.23 | $0.24 | 4,130,414.0 | +0.17% |
| 2025-09-26 | $95.39 | $95.10 | $0.295 | 6,118,915.0 | -0.03% |
| 2025-09-25 | $95.60 | $95.17 | $0.425 | 7,981,997.0 | -0.25% |
| 2025-09-24 | $95.80 | $95.43 | $0.3664 | 6,944,444.0 | -0.06% |
| 2025-09-23 | $95.56 | $95.30 | $0.265 | 5,834,992.0 | +0.39% |
| 2025-09-22 | $95.23 | $95.04 | $0.195 | 4,357,273.0 | +0.22% |
| 2025-09-19 | $95.05 | $94.84 | $0.21 | 6,377,448.0 | -0.11% |
| 2025-09-18 | $95.77 | $95.04 | $0.73 | 7,791,971.0 | -0.42% |
| 2025-09-17 | $95.90 | $95.31 | $0.595 | 8,252,384.0 | -0.05% |
| 2025-09-16 | $95.71 | $95.45 | $0.26 | 5,396,952.0 | -0.06% |
| 2025-09-15 | $95.65 | $95.34 | $0.31 | 5,031,670.0 | +0.36% |
| 2025-09-12 | $95.42 | $95.18 | $0.24 | 5,151,994.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $95.33 | $94.57 | $0.76 | 82,409,552.0 | -0.59% |
| 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% |
1.71%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):