Stockscreener 앱 받기
50.89
0.15%
-0.0758
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf 주식 (BEMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $50.89 | $50.73 | $0.1592 | 6,662.0 | -0.15% |
| 2026-10-13 | $50.97 | $50.86 | $0.105 | 1,048.0 | +0.42% |
| 2026-10-12 | $50.91 | $50.75 | $0.159 | 6,739.0 | -0.28% |
| 2026-10-09 | $50.89 | $50.85 | $0.0392 | 374.0 | +0.14% |
| 2026-10-08 | $50.87 | $50.82 | $0.049 | 1,169.0 | +0.15% |
| 2026-10-07 | $50.76 | $50.60 | $0.15 | 2,094.0 | -0.21% |
| 2026-10-06 | $50.85 | $50.75 | $0.0999 | 1,213.0 | +0.63% |
| 2026-10-05 | $50.55 | $50.47 | $0.08 | 4,055.0 | +0.01% |
| 2026-10-02 | $50.52 | $50.52 | $0.0047 | 1,253.0 | -0.02% |
| 2026-10-01 | $50.54 | $50.36 | $0.1766 | 900.0 | -0.77% |
| 2026-09-30 | $51.10 | $50.88 | $0.215 | 2,218.0 | -0.42% |
| 2026-09-29 | $51.14 | $51.05 | $0.0948 | 868.0 | -0.09% |
| 2026-09-28 | $51.19 | $51.02 | $0.17 | 3,000.0 | -0.63% |
| 2026-09-25 | $51.51 | $51.33 | $0.1845 | 1,309.0 | +0.02% |
| 2026-09-24 | $51.64 | $51.50 | $0.1352 | 724.0 | -0.36% |
| 2026-09-23 | $52.00 | $51.69 | $0.3096 | 593.0 | -0.89% |
| 2026-09-22 | $52.15 | $52.11 | $0.0434 | 493.0 | +0.04% |
| 2026-09-21 | $52.13 | $52.07 | $0.0619 | 930.0 | +0.22% |
| 2026-09-18 | $52.01 | $52.00 | $0.0149 | 760.0 | -0.24% |
| 2026-09-17 | $52.14 | $52.07 | $0.0699 | 294.0 | +0.44% |
| 2026-09-16 | $51.91 | $51.91 | $0.00 | 127.0 | +0.13% |
| 2026-09-15 | $51.96 | $51.84 | $0.1151 | 623.0 | -0.16% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf 주식 (BEMB) 연도별 가격 이력
이 심층 분석에서는 Ishares J P Morgan Broad Usd Emerging Markets Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares J P Morgan Broad Usd Emerging Markets Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf 주식 (BEMB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $50.97 | $50.36 | $0.605 | 25,507.0 | -0.08% |
| 2026-09 | $52.53 | $50.88 | $1.65 | 25,102.0 | -3.59% |
| 2026-08 | $53.07 | $52.60 | $0.4659 | 28,096.0 | +0.32% |
| 2026-07 | $53.29 | $52.50 | $0.7862 | 17,918.0 | -1.47% |
| 2026-06 | $53.64 | $52.97 | $0.6747 | 19,846.0 | -0.29% |
| 2026-05 | $53.62 | $52.47 | $1.15 | 24,303.0 | +0.29% |
| 2026-04 | $53.85 | $52.31 | $1.54 | 19,138.0 | +1.46% |
| 2026-03 | $53.99 | $52.19 | $1.80 | 36,802.0 | -3.26% |
| 2026-02 | $54.49 | $53.58 | $0.91 | 67,244.0 | +0.56% |
| 2026-01 | $54.17 | $53.62 | $0.55 | 29,867.0 | +0.42% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf 주식 (BEMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.12 | $53.64 | $0.4798 | 33,497.0 | -1.11% |
| 2025-11 | $54.79 | $54.03 | $0.7624 | 20,969.0 | -0.07% |
| 2025-10 | $54.78 | $53.69 | $1.09 | 20,458.0 | +1.04% |
| 2025-09 | $54.38 | $53.12 | $1.26 | 13,822.0 | +0.69% |
| 2025-08 | $53.76 | $52.95 | $0.8056 | 81,024.0 | +1.07% |
| 2025-07 | $53.19 | $52.50 | $0.6944 | 15,372.0 | +0.11% |
| 2025-06 | $53.04 | $51.86 | $1.18 | 31,842.0 | +1.66% |
| 2025-05 | $52.18 | $51.44 | $0.7401 | 52,594.0 | +0.40% |
| 2025-04 | $52.26 | $49.88 | $2.38 | 49,494.0 | -0.74% |
| 2025-03 | $52.76 | $52.20 | $0.56 | 52,626.0 | -1.21% |
| 2025-02 | $53.00 | $51.95 | $1.05 | 48,093.0 | +1.40% |
| 2025-01 | $52.47 | $51.32 | $1.15 | 31,076.0 | +1.50% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf 주식 (BEMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.15 | $51.50 | $1.65 | 48,820.0 | -2.66% |
| 2024-11 | $53.10 | $52.15 | $0.9445 | 56,043.0 | +0.68% |
| 2024-10 | $53.91 | $52.71 | $1.20 | 108,004.0 | -2.61% |
| 2024-09 | $54.17 | $52.99 | $1.18 | 57,545.0 | +1.39% |
| 2024-08 | $53.57 | $52.07 | $1.50 | 55,163.0 | +1.47% |
| 2024-07 | $52.63 | $51.22 | $1.40 | 122,709.0 | +1.82% |
| 2024-06 | $52.15 | $51.58 | $0.5679 | 12,327.0 | -0.56% |
| 2024-05 | $52.26 | $50.81 | $1.45 | 57,588.0 | +1.82% |
| 2024-04 | $52.20 | $50.75 | $1.45 | 71,923.0 | -2.36% |
| 2024-03 | $52.44 | $51.66 | $0.7792 | 33,869.0 | +1.10% |
| 2024-02 | $51.77 | $50.85 | $0.9216 | 17,299.0 | +0.23% |
| 2024-01 | $51.83 | $51.01 | $0.8234 | 6,030.0 | -0.66% |
0.71%
0.04%
자본화:
|
볼륨(24시간):