Stockscreener 앱 받기
85.58
0.08%
0.0691
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 |
|---|---|---|---|---|---|
| 2025-09-02 | $85.66 | $84.87 | $0.7874 | 26,254.0 | +0.08% |
| 2025-08-29 | $85.69 | $85.20 | $0.49 | 99,509.0 | -0.64% |
| 2025-08-28 | $86.14 | $85.51 | $0.6338 | 30,045.0 | +0.42% |
| 2025-08-27 | $85.72 | $85.24 | $0.4804 | 47,196.0 | -0.84% |
| 2025-08-26 | $86.56 | $86.18 | $0.3873 | 53,634.0 | -0.13% |
| 2025-08-25 | $87.01 | $86.45 | $0.5599 | 59,114.0 | -0.39% |
| 2025-08-22 | $86.98 | $85.74 | $1.24 | 26,381.0 | +1.97% |
| 2025-08-21 | $85.39 | $84.99 | $0.40 | 24,767.0 | -0.18% |
| 2025-08-20 | $85.51 | $84.83 | $0.6837 | 323,504.0 | -0.29% |
| 2025-08-19 | $86.12 | $85.44 | $0.6787 | 54,049.0 | -0.76% |
| 2025-08-18 | $86.43 | $85.99 | $0.4379 | 54,317.0 | +0.67% |
| 2025-08-15 | $85.95 | $85.56 | $0.39 | 27,993.0 | +0.25% |
| 2025-08-14 | $85.91 | $85.29 | $0.6199 | 177,365.0 | -1.34% |
| 2025-08-13 | $86.89 | $86.29 | $0.5999 | 95,446.0 | +1.54% |
| 2025-08-12 | $85.56 | $84.79 | $0.7679 | 41,944.0 | +1.15% |
| 2025-08-11 | $84.88 | $84.36 | $0.5199 | 30,217.0 | -0.21% |
| 2025-08-08 | $84.77 | $84.39 | $0.3799 | 32,397.0 | -0.45% |
| 2025-08-07 | $85.23 | $84.56 | $0.67 | 36,345.0 | +0.78% |
| 2025-08-06 | $84.34 | $83.63 | $0.7067 | 32,623.0 | +0.52% |
| 2025-08-05 | $84.48 | $83.79 | $0.69 | 406,625.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $85.66 | $84.87 | $0.7874 | 52,508.0 | +0.08% |
| 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% |
0.34%
자본화:
|
볼륨(24시간):