Stockscreener 앱 받기
65.88
0.23%
-0.15
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $66.39 | $65.74 | $0.65 | 30,795,052.0 | -0.23% |
| 2026-05-21 | $66.34 | $65.05 | $1.30 | 28,614,244.0 | +0.87% |
| 2026-05-20 | $65.56 | $64.39 | $1.17 | 32,404,809.0 | +1.87% |
| 2026-05-19 | $64.84 | $63.48 | $1.37 | 37,079,356.0 | -1.09% |
| 2026-05-18 | $65.76 | $64.38 | $1.38 | 37,695,896.0 | -0.15% |
| 2026-05-15 | $65.47 | $64.72 | $0.75 | 34,788,495.0 | -3.43% |
| 2026-05-14 | $67.52 | $66.83 | $0.685 | 21,172,301.0 | +0.25% |
| 2026-05-13 | $67.44 | $66.27 | $1.18 | 25,931,365.0 | +2.11% |
| 2026-05-12 | $66.51 | $64.98 | $1.53 | 36,953,987.0 | -3.05% |
| 2026-05-11 | $68.15 | $67.58 | $0.565 | 14,860,595.0 | -0.07% |
| 2026-05-08 | $67.96 | $67.28 | $0.68 | 27,575,231.0 | +2.03% |
| 2026-05-07 | $67.67 | $66.48 | $1.19 | 34,796,627.0 | -1.33% |
| 2026-05-06 | $67.59 | $66.64 | $0.955 | 35,110,913.0 | +3.20% |
| 2026-05-05 | $65.62 | $64.89 | $0.735 | 18,642,944.0 | +2.03% |
| 2026-05-04 | $64.86 | $63.81 | $1.05 | 19,672,583.0 | -0.05% |
| 2026-05-01 | $64.67 | $63.80 | $0.865 | 22,369,834.0 | +0.22% |
| 2026-04-30 | $64.14 | $62.88 | $1.27 | 33,109,802.0 | +2.07% |
| 2026-04-29 | $63.12 | $62.44 | $0.6799 | 21,025,836.0 | -0.48% |
| 2026-04-28 | $63.12 | $62.53 | $0.585 | 20,379,149.0 | -1.02% |
| 2026-04-27 | $63.98 | $63.50 | $0.475 | 14,652,484.0 | -0.16% |
Ishares Msci Emerging Markets Etf 주식 (EEM) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Emerging Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Emerging Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $68.15 | $63.48 | $4.67 | 489,259,284.0 | +2.95% |
| 2026-04 | $64.22 | $55.43 | $8.79 | 604,818,179.0 | +12.68% |
| 2026-03 | $61.85 | $54.44 | $7.41 | 1,153,694,400.0 | -9.25% |
| 2026-02 | $65.96 | $58.22 | $7.74 | 788,700,762.0 | +5.89% |
| 2026-01 | $60.95 | $55.81 | $5.14 | 849,860,565.0 | +8.02% |
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.24 | $52.58 | $2.66 | 497,119,199.0 | +1.03% |
| 2025-11 | $55.73 | $52.38 | $3.35 | 497,538,535.0 | -1.77% |
| 2025-10 | $56.31 | $51.82 | $4.49 | 634,433,884.0 | +3.56% |
| 2025-09 | $53.67 | $49.34 | $4.33 | 564,407,317.0 | +7.10% |
| 2025-08 | $50.66 | $47.98 | $2.69 | 479,171,251.0 | +2.68% |
| 2025-07 | $49.96 | $47.96 | $2.00 | 497,590,860.0 | +0.66% |
| 2025-06 | $48.35 | $45.52 | $2.83 | 539,685,562.0 | +5.98% |
| 2025-05 | $46.59 | $43.70 | $2.89 | 487,051,740.0 | +4.02% |
| 2025-04 | $44.04 | $38.19 | $5.85 | 678,121,146.0 | +0.14% |
| 2025-03 | $45.40 | $42.68 | $2.72 | 533,262,486.0 | +1.13% |
| 2025-02 | $45.42 | $41.97 | $3.45 | 511,876,079.0 | +1.15% |
| 2025-01 | $43.34 | $40.61 | $2.73 | 479,847,668.0 | +2.15% |
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.10 | $41.84 | $3.26 | 476,460,846.0 | -3.01% |
| 2024-11 | $45.91 | $42.80 | $3.11 | 492,215,088.0 | -2.68% |
| 2024-10 | $47.44 | $44.19 | $3.25 | 658,701,924.0 | -3.07% |
| 2024-09 | $46.95 | $41.55 | $5.39 | 662,294,554.0 | +5.74% |
| 2024-08 | $43.92 | $39.39 | $4.53 | 559,412,828.0 | +0.98% |
| 2024-07 | $44.64 | $41.77 | $2.87 | 543,106,312.0 | +0.85% |
| 2024-06 | $43.08 | $41.41 | $1.67 | 527,877,227.0 | +1.91% |
| 2024-05 | $43.87 | $40.98 | $2.89 | 589,737,997.0 | +1.95% |
| 2024-04 | $41.87 | $39.58 | $2.29 | 614,257,347.0 | -0.22% |
| 2024-03 | $41.39 | $39.96 | $1.43 | 575,151,961.0 | +2.73% |
| 2024-02 | $40.66 | $38.45 | $2.21 | 607,351,604.0 | +4.17% |
| 2024-01 | $39.95 | $37.48 | $2.47 | 592,059,007.0 | -4.53% |
0.90%
0.20%
자본화:
|
볼륨(24시간):