49.18
price down icon0.67%   -0.33
pre-market  시장 영업 전:  49.30   0.12   +0.24%
loading

Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-28 $49.34 $49.09 $0.245 27,653,441.0 -0.67%
2025-07-25 $49.54 $49.31 $0.23 15,554,400.0 -0.30%
2025-07-24 $49.84 $49.62 $0.22 18,873,047.0 -0.54%
2025-07-23 $49.96 $49.88 $0.08 8,432,301.0 +1.01%
2025-07-22 $49.44 $49.05 $0.3899 22,256,324.0 +0.06%
2025-07-21 $49.60 $49.25 $0.35 16,829,582.0 +0.65%
2025-07-18 $49.41 $49.05 $0.365 23,623,310.0 -0.22%
2025-07-17 $49.22 $48.80 $0.42 22,185,153.0 +0.57%
2025-07-16 $48.92 $48.48 $0.445 32,509,258.0 +0.47%
2025-07-15 $48.88 $48.61 $0.27 24,878,532.0 +0.72%
2025-07-14 $48.37 $48.20 $0.17 16,859,716.0 +0.15%
2025-07-11 $48.39 $48.22 $0.17 27,673,665.0 -0.33%
2025-07-10 $48.43 $48.20 $0.235 21,877,379.0 +0.27%
2025-07-09 $48.38 $48.15 $0.23 14,836,043.0 -0.17%
2025-07-08 $48.42 $48.24 $0.18 16,222,716.0 +0.62%
2025-07-07 $48.39 $47.96 $0.43 24,391,330.0 -1.42%
2025-07-03 $48.80 $48.58 $0.22 20,068,529.0 +0.45%
2025-07-02 $48.54 $48.13 $0.4129 23,913,310.0 +0.43%
2025-07-01 $48.42 $48.19 $0.23 25,987,994.0 +0.19%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $49.96 $47.96 $2.00 432,279,471.0 +1.95%
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

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%

Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $40.44 $38.79 $1.65 598,317,030.0 +1.64%
2023-11 $39.92 $34.41 $5.51 597,965,907.0 +7.79%
2023-10 $38.57 $36.38 $2.20 692,740,526.0 -3.29%
2023-09 $39.83 $37.58 $2.25 549,083,563.0 -3.11%
2023-08 $42.50 $38.20 $4.29 636,434,233.0 -6.63%
2023-07 $42.00 $38.80 $3.20 609,679,075.0 +6.04%
2023-06 $41.09 $38.23 $2.86 631,967,687.0 +3.59%
2023-05 $39.55 $37.91 $1.64 578,277,137.0 -2.40%
2023-04 $40.01 $38.13 $1.88 507,498,571.0 -0.84%
2023-03 $39.68 $36.35 $3.33 816,889,669.0 +3.22%
2023-02 $42.03 $38.15 $3.88 662,722,644.0 -7.57%
2023-01 $42.53 $38.11 $4.42 797,474,932.0 +9.13%
exchange_traded_fund VTV
$179.74
price down icon 0.51%
exchange_traded_fund VUG
$455.94
price up icon 0.38%
exchange_traded_fund IJH
$64.23
price down icon 0.20%
exchange_traded_fund EFA
$89.29
price down icon 1.61%
exchange_traded_fund IWF
$441.41
price up icon 0.35%
exchange_traded_fund QQQ
$568.14
price up icon 0.31%
자본화:     |  볼륨(24시간):