Stockscreener 앱 받기
92.46
1.38%
-1.29
시간 외 거래:
92.35
-0.11
-0.12%
Ishares Msci Emerging Markets Asia Etf 주식 (EEMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $93.78 | $92.25 | $1.52 | 26,811.0 | -1.38% |
| 2025-12-11 | $93.86 | $93.16 | $0.70 | 146,785.0 | -0.55% |
| 2025-12-10 | $94.46 | $93.42 | $1.04 | 39,315.0 | +1.01% |
| 2025-12-09 | $93.52 | $93.16 | $0.3601 | 45,354.0 | -0.42% |
| 2025-12-08 | $94.22 | $93.40 | $0.82 | 63,270.0 | -0.07% |
| 2025-12-05 | $94.25 | $93.70 | $0.5525 | 34,114.0 | +1.24% |
| 2025-12-04 | $92.92 | $92.52 | $0.40 | 52,308.0 | -0.34% |
| 2025-12-03 | $93.02 | $92.52 | $0.50 | 25,392.0 | +0.04% |
| 2025-12-02 | $93.14 | $92.53 | $0.6149 | 283,704.0 | +0.06% |
| 2025-12-01 | $93.45 | $92.70 | $0.7499 | 67,413.0 | -0.25% |
| 2025-11-28 | $93.17 | $92.77 | $0.4034 | 22,445.0 | +0.21% |
| 2025-11-26 | $93.18 | $92.38 | $0.80 | 37,858.0 | +0.68% |
| 2025-11-25 | $92.28 | $91.36 | $0.915 | 54,654.0 | +0.19% |
| 2025-11-24 | $92.09 | $91.14 | $0.95 | 105,915.0 | +1.07% |
| 2025-11-21 | $91.50 | $89.75 | $1.75 | 62,650.0 | +0.01% |
| 2025-11-20 | $93.69 | $91.11 | $2.58 | 40,115.0 | -1.26% |
| 2025-11-19 | $92.85 | $92.12 | $0.7271 | 45,127.0 | -0.39% |
| 2025-11-18 | $93.10 | $92.09 | $1.01 | 40,977.0 | -0.69% |
| 2025-11-17 | $94.27 | $92.90 | $1.37 | 44,162.0 | -1.16% |
| 2025-11-14 | $95.00 | $93.61 | $1.39 | 27,013.0 | +0.00% |
| 2025-11-13 | $95.66 | $94.14 | $1.52 | 26,588.0 | -1.12% |
Ishares Msci Emerging Markets Asia Etf 주식 (EEMA) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Emerging Markets Asia Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Emerging Markets Asia Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Emerging Markets Asia Etf 주식 (EEMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.46 | $92.25 | $2.21 | 811,277.0 | -0.68% |
| 2025-11 | $96.75 | $89.75 | $7.00 | 1,849,017.0 | -2.95% |
| 2025-10 | $97.55 | $89.13 | $8.42 | 942,041.0 | +4.54% |
| 2025-09 | $92.72 | $84.87 | $7.85 | 1,136,331.0 | +7.30% |
| 2025-08 | $87.01 | $82.42 | $4.59 | 1,712,439.0 | +1.97% |
| 2025-07 | $86.08 | $81.96 | $4.12 | 896,611.0 | +1.59% |
| 2025-06 | $83.12 | $76.99 | $6.13 | 11,928,646.0 | +7.49% |
| 2025-05 | $78.90 | $73.56 | $5.34 | 419,352.0 | +4.46% |
| 2025-04 | $74.53 | $63.50 | $11.03 | 1,019,321.0 | -0.74% |
| 2025-03 | $77.28 | $72.21 | $5.07 | 841,176.0 | +1.22% |
| 2025-02 | $77.57 | $71.14 | $6.43 | 2,141,411.0 | +1.09% |
| 2025-01 | $73.50 | $69.19 | $4.31 | 724,829.0 | +1.03% |
Ishares Msci Emerging Markets Asia Etf 주식 (EEMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.25 | $71.70 | $5.55 | 965,110.0 | -2.56% |
| 2024-11 | $78.59 | $73.00 | $5.59 | 815,262.0 | -2.56% |
| 2024-10 | $82.13 | $75.27 | $6.86 | 2,068,361.0 | -3.34% |
| 2024-09 | $80.18 | $70.14 | $10.04 | 515,542.0 | +6.54% |
| 2024-08 | $74.06 | $66.52 | $7.54 | 1,409,027.0 | +0.52% |
| 2024-07 | $76.00 | $70.61 | $5.39 | 562,171.0 | +0.94% |
| 2024-06 | $73.52 | $69.81 | $3.71 | 1,154,590.0 | +2.93% |
| 2024-05 | $73.64 | $68.30 | $5.34 | 407,369.0 | +2.82% |
| 2024-04 | $69.52 | $65.67 | $3.85 | 1,000,956.0 | +0.56% |
| 2024-03 | $69.00 | $66.03 | $2.97 | 739,039.0 | +3.45% |
| 2024-02 | $67.09 | $62.82 | $4.27 | 723,814.0 | +5.14% |
| 2024-01 | $65.30 | $61.02 | $4.28 | 1,109,373.0 | -5.28% |
Ishares Msci Emerging Markets Asia Etf 주식 (EEMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.53 | $63.25 | $3.28 | 1,769,764.0 | +1.66% |
| 2023-11 | $65.94 | $60.67 | $5.27 | 858,173.0 | +6.97% |
| 2023-10 | $64.40 | $60.36 | $4.04 | 761,648.0 | -3.46% |
| 2023-09 | $66.33 | $62.52 | $3.81 | 2,368,787.0 | -3.55% |
| 2023-08 | $69.56 | $63.38 | $6.18 | 973,522.0 | -7.03% |
| 2023-07 | $70.23 | $64.69 | $5.54 | 1,200,798.0 | +6.88% |
| 2023-06 | $68.70 | $64.01 | $4.69 | 2,850,503.0 | +2.50% |
| 2023-05 | $66.05 | $63.65 | $2.40 | 1,012,701.0 | -1.48% |
| 2023-04 | $66.93 | $63.29 | $3.64 | 413,714.0 | -2.08% |
| 2023-03 | $66.81 | $62.23 | $4.58 | 722,883.0 | +3.47% |
| 2023-02 | $70.99 | $64.16 | $6.83 | 1,286,506.0 | -7.60% |
| 2023-01 | $71.69 | $63.72 | $7.97 | 3,827,219.0 | +10.09% |
0.33%
자본화:
|
볼륨(24시간):