Stockscreener 앱 받기
42.09
0.09%
-0.04
시간 외 거래:
41.92
-0.17
-0.40%
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-15 | $42.34 | $42.08 | $0.265 | 18,013,300.0 | -0.09% |
| 2025-04-14 | $42.38 | $41.86 | $0.515 | 22,276,196.0 | +0.91% |
| 2025-04-11 | $41.80 | $40.97 | $0.84 | 43,882,006.0 | +3.14% |
| 2025-04-10 | $40.88 | $39.83 | $1.05 | 44,012,235.0 | -1.72% |
| 2025-04-09 | $41.33 | $38.46 | $2.87 | 70,429,445.0 | +6.93% |
| 2025-04-08 | $40.03 | $38.19 | $1.84 | 49,963,096.0 | -1.41% |
| 2025-04-07 | $40.54 | $38.57 | $1.97 | 87,636,831.0 | -3.72% |
| 2025-04-04 | $41.48 | $40.14 | $1.34 | 74,747,355.0 | -5.56% |
| 2025-04-03 | $43.29 | $42.96 | $0.3285 | 26,482,252.0 | -2.12% |
| 2025-04-02 | $44.04 | $43.70 | $0.335 | 17,900,946.0 | +0.14% |
| 2025-04-01 | $43.96 | $43.51 | $0.45 | 21,309,750.0 | +0.32% |
| 2025-03-31 | $43.74 | $43.16 | $0.585 | 25,352,694.0 | -0.16% |
| 2025-03-28 | $44.22 | $43.70 | $0.5151 | 27,535,591.0 | -1.86% |
| 2025-03-27 | $44.76 | $44.42 | $0.34 | 15,651,899.0 | +0.50% |
| 2025-03-26 | $44.68 | $44.32 | $0.36 | 21,882,453.0 | -0.60% |
| 2025-03-25 | $44.85 | $44.61 | $0.245 | 29,452,681.0 | -0.29% |
| 2025-03-24 | $44.90 | $44.66 | $0.235 | 19,687,874.0 | +0.45% |
| 2025-03-21 | $44.65 | $44.40 | $0.25 | 18,929,568.0 | -0.49% |
| 2025-03-20 | $44.87 | $44.53 | $0.335 | 25,026,178.0 | -0.93% |
| 2025-03-19 | $45.38 | $45.00 | $0.38 | 31,519,149.0 | +0.24% |
| 2025-03-18 | $45.28 | $44.94 | $0.3384 | 19,759,935.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $44.04 | $38.19 | $5.85 | 494,666,712.0 | -3.68% |
| 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% |
0.43%
0.90%
자본화:
|
볼륨(24시간):