Stockscreener 앱 받기
62.24
1.92%
1.17
시간 외 거래:
62.24
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $62.26 | $61.57 | $0.69 | 23,580,666.0 | +1.92% |
| 2026-04-13 | $61.13 | $60.00 | $1.13 | 24,358,413.0 | +0.84% |
| 2026-04-10 | $60.88 | $60.37 | $0.52 | 20,455,014.0 | +0.46% |
| 2026-04-09 | $60.52 | $59.48 | $1.03 | 35,656,314.0 | -0.26% |
| 2026-04-08 | $60.99 | $59.90 | $1.09 | 50,258,342.0 | +5.46% |
| 2026-04-07 | $57.33 | $56.33 | $1.00 | 27,627,318.0 | +0.35% |
| 2026-04-06 | $57.42 | $56.74 | $0.68 | 19,910,764.0 | +0.92% |
| 2026-04-02 | $57.03 | $55.43 | $1.60 | 33,268,699.0 | -1.12% |
| 2026-04-01 | $57.83 | $57.02 | $0.805 | 50,773,829.0 | +0.77% |
| 2026-03-31 | $56.86 | $54.88 | $1.98 | 65,185,086.0 | +3.73% |
| 2026-03-30 | $55.53 | $54.44 | $1.10 | 32,249,957.0 | -0.82% |
| 2026-03-27 | $55.74 | $55.00 | $0.74 | 38,453,088.0 | -0.49% |
| 2026-03-26 | $56.64 | $55.44 | $1.20 | 42,632,531.0 | -3.40% |
| 2026-03-25 | $57.77 | $57.03 | $0.735 | 36,399,585.0 | +1.59% |
| 2026-03-24 | $56.91 | $56.03 | $0.885 | 37,133,478.0 | -1.38% |
| 2026-03-23 | $57.84 | $56.56 | $1.28 | 61,021,083.0 | +3.00% |
| 2026-03-20 | $57.01 | $55.44 | $1.57 | 78,786,891.0 | -3.44% |
| 2026-03-19 | $57.87 | $56.26 | $1.61 | 50,545,043.0 | +0.10% |
| 2026-03-18 | $58.62 | $57.54 | $1.08 | 37,059,983.0 | -2.03% |
| 2026-03-17 | $59.05 | $58.52 | $0.53 | 24,898,572.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $62.26 | $55.43 | $6.83 | 309,470,025.0 | +9.60% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):