Stockscreener 앱 받기
46.16
0.01%
0.0042
iShares J.P. Morgan EM Corporate Bond ETF 주식 (CEMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $46.21 | $46.08 | $0.13 | 40,596.0 | +0.01% |
| 2025-11-25 | $46.16 | $46.02 | $0.1411 | 48,413.0 | +0.17% |
| 2025-11-24 | $46.09 | $46.02 | $0.07 | 27,631.0 | +0.18% |
| 2025-11-21 | $46.03 | $45.96 | $0.0705 | 145,841.0 | +0.04% |
| 2025-11-20 | $46.10 | $45.92 | $0.18 | 35,929.0 | +0.09% |
| 2025-11-19 | $45.99 | $45.84 | $0.15 | 38,229.0 | +0.02% |
| 2025-11-18 | $45.99 | $45.92 | $0.07 | 31,147.0 | -0.02% |
| 2025-11-17 | $45.99 | $45.90 | $0.09 | 27,444.0 | -0.02% |
| 2025-11-14 | $46.01 | $45.93 | $0.0862 | 74,799.0 | -0.04% |
| 2025-11-13 | $46.05 | $45.97 | $0.08 | 21,133.0 | -0.27% |
| 2025-11-12 | $46.17 | $46.00 | $0.1699 | 59,690.0 | +0.01% |
| 2025-11-11 | $46.10 | $46.01 | $0.09 | 16,439.0 | +0.22% |
| 2025-11-10 | $46.02 | $45.95 | $0.07 | 33,806.0 | +0.04% |
| 2025-11-07 | $45.98 | $45.85 | $0.126 | 31,187.0 | -0.04% |
| 2025-11-06 | $45.99 | $45.91 | $0.08 | 39,394.0 | +0.39% |
| 2025-11-05 | $45.92 | $45.81 | $0.1057 | 30,297.0 | -0.30% |
| 2025-11-04 | $45.96 | $45.88 | $0.08 | 150,686.0 | +0.08% |
| 2025-11-03 | $45.95 | $45.90 | $0.05 | 13,432.0 | -0.55% |
| 2025-10-31 | $46.21 | $46.13 | $0.08 | 21,210.0 | +0.11% |
| 2025-10-30 | $46.16 | $46.08 | $0.081 | 22,482.0 | -0.07% |
| 2025-10-29 | $46.29 | $46.12 | $0.168 | 44,093.0 | -0.31% |
| 2025-10-28 | $46.34 | $46.23 | $0.115 | 46,281.0 | +0.06% |
iShares J.P. Morgan EM Corporate Bond ETF 주식 (CEMB) 연도별 가격 이력
이 심층 분석에서는 iShares J.P. Morgan EM Corporate Bond ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares J.P. Morgan EM Corporate Bond ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares J.P. Morgan EM Corporate Bond ETF 주식 (CEMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $46.21 | $45.81 | $0.40 | 866,093.0 | -0.01% |
| 2025-10 | $46.34 | $45.71 | $0.63 | 1,184,827.0 | -0.11% |
| 2025-09 | $46.33 | $45.61 | $0.723 | 988,307.0 | +0.57% |
| 2025-08 | $45.98 | $45.36 | $0.619 | 549,276.0 | +1.02% |
| 2025-07 | $45.59 | $45.06 | $0.53 | 724,235.0 | +0.12% |
| 2025-06 | $45.45 | $44.60 | $0.8468 | 612,019.0 | +1.14% |
| 2025-05 | $44.95 | $44.30 | $0.645 | 979,784.0 | +0.42% |
| 2025-04 | $45.07 | $43.28 | $1.79 | 1,894,630.0 | -0.97% |
| 2025-03 | $45.26 | $44.95 | $0.3092 | 1,056,578.0 | -0.55% |
| 2025-02 | $45.46 | $44.56 | $0.90 | 556,293.0 | +1.41% |
| 2025-01 | $44.91 | $44.23 | $0.675 | 981,808.0 | +0.95% |
iShares J.P. Morgan EM Corporate Bond ETF 주식 (CEMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.25 | $44.26 | $0.99 | 1,023,167.0 | -1.84% |
| 2024-11 | $45.30 | $44.56 | $0.74 | 1,487,177.0 | +0.30% |
| 2024-10 | $45.86 | $45.00 | $0.8591 | 1,039,229.0 | -1.89% |
| 2024-09 | $46.15 | $45.23 | $0.925 | 1,716,984.0 | +1.05% |
| 2024-08 | $45.56 | $44.53 | $1.03 | 1,007,023.0 | +1.31% |
| 2024-07 | $44.93 | $43.96 | $0.97 | 1,234,050.0 | +1.42% |
| 2024-06 | $44.54 | $44.16 | $0.38 | 680,166.0 | -0.09% |
| 2024-05 | $44.34 | $43.50 | $0.84 | 710,772.0 | +1.60% |
| 2024-04 | $44.30 | $43.54 | $0.7627 | 918,422.0 | -1.89% |
| 2024-03 | $44.56 | $44.08 | $0.4779 | 1,432,758.0 | +0.59% |
| 2024-02 | $44.32 | $43.77 | $0.55 | 829,131.0 | +0.20% |
| 2024-01 | $44.27 | $43.49 | $0.78 | 831,191.0 | +0.00% |
iShares J.P. Morgan EM Corporate Bond ETF 주식 (CEMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.25 | $42.80 | $1.45 | 662,110.0 | +2.70% |
| 2023-11 | $43.20 | $41.33 | $1.87 | 1,110,937.0 | +3.57% |
| 2023-10 | $42.10 | $41.33 | $0.77 | 829,014.0 | -1.89% |
| 2023-09 | $42.85 | $42.13 | $0.72 | 458,315.0 | -1.49% |
| 2023-08 | $43.33 | $42.41 | $0.92 | 1,208,874.0 | -1.42% |
| 2023-07 | $43.57 | $42.69 | $0.88 | 1,198,448.0 | +0.42% |
| 2023-06 | $43.68 | $42.95 | $0.7254 | 1,216,308.0 | +0.51% |
| 2023-05 | $43.68 | $42.12 | $1.56 | 2,145,616.0 | -1.42% |
| 2023-04 | $43.84 | $43.29 | $0.545 | 808,096.0 | +0.48% |
| 2023-03 | $43.66 | $42.72 | $0.94 | 1,818,647.0 | +0.90% |
| 2023-02 | $44.62 | $42.88 | $1.74 | 1,231,131.0 | -2.53% |
| 2023-01 | $44.44 | $42.77 | $1.67 | 1,335,771.0 | +3.58% |
0.84%
자본화:
|
볼륨(24시간):