72.20
price down icon0.77%   -0.56
after-market アフターアワーズ: 72.20
loading

Ishares Msci Emerging Markets Ex China Etf (EMXC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-30 $72.49 $72.12 $0.3683 849,134.0 -0.77%
2025-10-29 $73.24 $72.48 $0.76 3,060,825.0 +0.55%
2025-10-28 $72.47 $71.90 $0.5744 1,114,578.0 +0.17%
2025-10-27 $72.27 $71.87 $0.3958 839,220.0 +0.92%
2025-10-24 $71.72 $71.49 $0.225 819,572.0 +0.70%
2025-10-23 $71.23 $70.72 $0.515 1,149,129.0 +0.48%
2025-10-22 $71.23 $70.39 $0.84 1,344,233.0 +0.23%
2025-10-21 $70.95 $70.57 $0.3799 822,434.0 -1.15%
2025-10-20 $71.52 $71.03 $0.49 1,901,837.0 +1.54%
2025-10-17 $70.47 $69.97 $0.50 1,171,062.0 +0.06%
2025-10-16 $70.79 $70.11 $0.68 2,115,757.0 +0.76%
2025-10-15 $69.88 $69.27 $0.605 1,399,228.0 +1.96%
2025-10-14 $68.86 $67.83 $1.03 914,781.0 -0.86%
2025-10-13 $69.18 $68.55 $0.63 1,039,654.0 +2.88%
2025-10-10 $69.30 $67.02 $2.28 3,703,751.0 -2.70%
2025-10-09 $69.55 $68.80 $0.7535 597,408.0 -0.76%
2025-10-08 $69.46 $68.94 $0.5188 1,460,396.0 +0.92%
2025-10-07 $69.63 $68.80 $0.8299 731,734.0 -0.52%
2025-10-06 $69.35 $69.10 $0.2501 1,218,929.0 +0.49%
2025-10-03 $69.01 $68.59 $0.4162 2,263,548.0 +0.76%
2025-10-02 $68.68 $67.99 $0.69 2,549,555.0 +0.31%
2025-10-01 $68.20 $67.94 $0.265 2,602,208.0 +0.90%
2025-09-30 $67.58 $67.22 $0.365 1,352,451.0 +0.25%

Ishares Msci Emerging Markets Ex China Etf (EMXC) 株の年ごとの株価履歴

この詳細な分析では、Ishares Msci Emerging Markets Ex China Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEMXC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ishares Msci Emerging Markets Ex China Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のIshares Msci Emerging Markets Ex China Etf (EMXC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $73.24 $67.02 $6.22 34,518,107.0 +6.95%
2025-09 $68.60 $62.71 $5.89 39,971,465.0 +6.37%
2025-08 $65.16 $62.30 $2.86 21,802,517.0 +1.03%
2025-07 $64.46 $62.71 $1.75 31,176,959.0 -0.51%
2025-06 $63.19 $59.28 $3.91 38,377,394.0 +6.58%
2025-05 $60.14 $56.73 $3.41 111,732,416.0 +4.41%
2025-04 $56.84 $49.60 $7.24 44,041,454.0 +3.00%
2025-03 $56.73 $53.98 $2.75 48,093,864.0 +0.93%
2025-02 $57.70 $54.13 $3.57 68,854,905.0 -3.26%
2025-01 $57.47 $54.44 $3.03 39,746,487.0 +1.75%

2024年のIshares Msci Emerging Markets Ex China Etf (EMXC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $58.94 $55.37 $3.57 34,180,950.0 -3.89%
2024-11 $60.20 $57.05 $3.15 42,801,673.0 -1.92%
2024-10 $61.42 $58.66 $2.76 35,707,174.0 -3.62%
2024-09 $63.25 $58.14 $5.11 89,961,541.0 +0.74%
2024-08 $61.36 $54.41 $6.95 53,346,571.0 +0.73%
2024-07 $62.18 $58.21 $3.97 54,531,965.0 +1.72%
2024-06 $59.52 $56.08 $3.44 39,095,305.0 +4.04%
2024-05 $59.00 $56.25 $2.75 32,167,273.0 +0.85%
2024-04 $58.75 $55.06 $3.69 39,385,344.0 -2.00%
2024-03 $57.93 $55.96 $1.97 64,356,109.0 +3.10%
2024-02 $56.61 $54.26 $2.35 42,312,091.0 +3.29%
2024-01 $55.12 $52.43 $2.69 36,499,186.0 -2.44%

2023年のIshares Msci Emerging Markets Ex China Etf (EMXC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $55.73 $52.54 $3.19 32,762,308.0 +4.78%
2023-11 $53.11 $48.10 $5.01 24,867,604.0 +9.69%
2023-10 $50.41 $47.77 $2.65 54,169,984.0 -3.25%
2023-09 $51.93 $49.46 $2.47 19,236,863.0 -2.81%
2023-08 $53.91 $50.37 $3.54 23,807,107.0 -5.16%
2023-07 $54.34 $51.14 $3.20 15,578,734.0 +4.00%
2023-06 $53.25 $50.43 $2.82 12,668,257.0 +3.28%
2023-05 $51.35 $49.31 $2.04 17,391,026.0 +0.86%
2023-04 $50.68 $48.80 $1.88 10,708,673.0 +1.16%
2023-03 $49.61 $46.47 $3.14 14,036,298.0 +2.69%
2023-02 $51.52 $47.97 $3.55 11,169,495.0 -5.56%
2023-01 $51.86 $47.34 $4.52 16,633,348.0 +7.16%
exchange_traded_fund VTV
$185.60
price down icon 0.22%
exchange_traded_fund VUG
$496.34
price down icon 1.57%
exchange_traded_fund IJH
$64.53
price down icon 1.07%
exchange_traded_fund EFA
$94.70
price down icon 0.44%
exchange_traded_fund IWF
$484.20
price down icon 1.53%
exchange_traded_fund QQQ
$626.05
price down icon 1.53%
大文字化:     |  ボリューム (24 時間):