Stockscreener 앱 받기
45.35
1.36%
0.61
시간 외 거래:
45.52
0.17
+0.37%
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $45.41 | $45.19 | $0.216 | 21,319,916.0 | +1.36% |
| 2024-11-04 | $45.08 | $44.72 | $0.355 | 24,448,852.0 | +0.56% |
| 2024-11-01 | $44.91 | $44.48 | $0.43 | 17,452,342.0 | +0.09% |
| 2024-10-31 | $44.60 | $44.19 | $0.41 | 43,912,710.0 | -0.65% |
| 2024-10-30 | $44.93 | $44.65 | $0.285 | 24,121,446.0 | -0.97% |
| 2024-10-29 | $45.34 | $45.14 | $0.195 | 14,974,434.0 | -0.31% |
| 2024-10-28 | $45.42 | $45.16 | $0.26 | 15,144,842.0 | +0.44% |
| 2024-10-25 | $45.45 | $45.05 | $0.405 | 23,663,798.0 | -0.09% |
| 2024-10-24 | $45.23 | $44.95 | $0.29 | 16,233,280.0 | -0.15% |
| 2024-10-23 | $45.47 | $45.05 | $0.415 | 20,495,502.0 | -0.59% |
| 2024-10-22 | $45.59 | $45.36 | $0.235 | 19,227,216.0 | -0.22% |
| 2024-10-21 | $45.70 | $45.34 | $0.365 | 18,213,673.0 | -0.70% |
| 2024-10-18 | $46.18 | $45.87 | $0.31 | 30,333,484.0 | +0.99% |
| 2024-10-17 | $45.56 | $45.24 | $0.32 | 34,993,829.0 | -0.15% |
| 2024-10-16 | $45.70 | $45.45 | $0.245 | 24,521,470.0 | +0.77% |
| 2024-10-15 | $45.78 | $45.08 | $0.70 | 31,055,221.0 | -2.12% |
| 2024-10-14 | $46.43 | $45.89 | $0.54 | 20,323,004.0 | -0.41% |
| 2024-10-11 | $46.38 | $45.70 | $0.685 | 27,952,606.0 | +0.72% |
| 2024-10-10 | $46.13 | $45.63 | $0.495 | 18,139,999.0 | +0.20% |
| 2024-10-09 | $46.06 | $45.52 | $0.535 | 34,097,170.0 | -0.54% |
| 2024-10-08 | $46.28 | $45.78 | $0.50 | 47,578,180.0 | -2.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.41 | $44.48 | $0.9259 | 84,541,026.0 | +2.02% |
| 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% |
Ishares Msci Emerging Markets Etf 주식 (EEM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.71 | $37.57 | $2.14 | 837,060,947.0 | -4.10% |
| 2022-11 | $39.68 | $34.28 | $5.40 | 1,014,280,520.0 | +15.59% |
| 2022-10 | $36.76 | $33.48 | $3.27 | 847,125,928.0 | -1.98% |
| 2022-09 | $39.64 | $34.72 | $4.92 | 948,438,671.0 | -11.54% |
| 2022-08 | $41.20 | $39.14 | $2.06 | 733,620,100.0 | -1.38% |
| 2022-07 | $40.27 | $38.05 | $2.22 | 712,175,522.0 | -0.42% |
| 2022-06 | $43.23 | $39.26 | $3.97 | 954,749,918.0 | -5.84% |
| 2022-05 | $43.16 | $38.95 | $4.22 | 1,160,091,715.0 | +0.61% |
| 2022-04 | $46.77 | $41.15 | $5.62 | 969,230,741.0 | -6.14% |
| 2022-03 | $46.85 | $40.80 | $6.05 | 1,607,251,955.0 | -3.38% |
| 2022-02 | $50.11 | $45.01 | $5.10 | 921,971,120.0 | -4.32% |
| 2022-01 | $50.89 | $46.66 | $4.23 | 972,340,810.0 | -0.02% |
1.06%
자본화:
|
볼륨(24시간):