Stockscreener 앱 받기
59.05
1.08%
0.63
시간 외 거래:
59.55
0.50
+0.85%
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $59.58 | $58.24 | $1.34 | 73,867,116.0 | +1.08% |
| 2026-03-03 | $58.91 | $56.74 | $2.16 | 99,551,417.0 | -5.01% |
| 2026-03-02 | $61.85 | $60.79 | $1.06 | 46,770,904.0 | -1.73% |
| 2026-02-27 | $65.96 | $62.12 | $3.84 | 34,565,409.0 | -0.21% |
| 2026-02-26 | $63.31 | $62.08 | $1.23 | 52,048,471.0 | -0.95% |
| 2026-02-25 | $63.43 | $63.04 | $0.39 | 42,250,396.0 | +1.10% |
| 2026-02-24 | $62.84 | $62.10 | $0.735 | 44,361,258.0 | +1.57% |
| 2026-02-23 | $62.25 | $61.51 | $0.7382 | 36,442,221.0 | -1.11% |
| 2026-02-20 | $62.36 | $60.97 | $1.39 | 56,269,247.0 | +2.13% |
| 2026-02-19 | $61.07 | $60.58 | $0.495 | 37,959,975.0 | -0.25% |
| 2026-02-18 | $61.55 | $60.91 | $0.64 | 29,833,120.0 | +0.53% |
| 2026-02-17 | $61.08 | $60.19 | $0.89 | 38,018,095.0 | -0.41% |
| 2026-02-13 | $61.21 | $60.13 | $1.08 | 39,961,030.0 | +0.43% |
| 2026-02-12 | $61.91 | $60.68 | $1.22 | 47,823,862.0 | -1.14% |
| 2026-02-11 | $61.62 | $60.78 | $0.845 | 38,018,092.0 | +1.58% |
| 2026-02-10 | $60.82 | $60.42 | $0.3965 | 32,175,252.0 | +0.15% |
| 2026-02-09 | $60.65 | $59.90 | $0.75 | 35,238,593.0 | +0.73% |
| 2026-02-06 | $60.09 | $59.22 | $0.87 | 37,414,898.0 | +2.63% |
| 2026-02-05 | $59.03 | $58.22 | $0.815 | 50,187,498.0 | -0.46% |
| 2026-02-04 | $59.91 | $58.55 | $1.36 | 50,797,213.0 | -1.34% |
| 2026-02-03 | $59.99 | $59.03 | $0.9594 | 41,096,729.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $61.85 | $56.74 | $5.11 | 294,056,553.0 | -5.64% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):