Stockscreener 앱 받기
49.18
0.67%
-0.33
시장 영업 전:
49.30
0.12
+0.24%
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력 2023
| 월 | 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% |
0.51%
0.38%
자본화:
|
볼륨(24시간):