Stockscreener 앱 받기
76.24
0.88%
-0.6741
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $76.97 | $76.13 | $0.84 | 5,197.0 | -0.88% |
| 2026-05-01 | $77.45 | $76.78 | $0.675 | 10,316.0 | +0.07% |
| 2026-04-30 | $76.86 | $75.77 | $1.09 | 7,166.0 | +2.21% |
| 2026-04-29 | $75.60 | $75.20 | $0.3994 | 4,518.0 | -0.61% |
| 2026-04-28 | $75.71 | $75.43 | $0.28 | 11,009.0 | -0.41% |
| 2026-04-27 | $76.14 | $75.81 | $0.325 | 4,354.0 | -0.38% |
| 2026-04-24 | $76.26 | $75.61 | $0.65 | 6,548.0 | +1.50% |
| 2026-04-23 | $76.14 | $74.76 | $1.38 | 68,379.0 | -2.30% |
| 2026-04-22 | $76.90 | $76.45 | $0.45 | 6,100.0 | +1.99% |
| 2026-04-21 | $76.53 | $75.36 | $1.17 | 6,743.0 | -1.55% |
| 2026-04-20 | $76.59 | $76.23 | $0.36 | 46,069.0 | -0.62% |
| 2026-04-17 | $77.59 | $76.79 | $0.80 | 7,753.0 | +2.56% |
| 2026-04-16 | $75.50 | $74.76 | $0.74 | 10,644.0 | +0.47% |
| 2026-04-15 | $74.85 | $74.46 | $0.39 | 28,588.0 | +0.15% |
| 2026-04-14 | $74.68 | $74.13 | $0.5525 | 7,024.0 | +0.87% |
| 2026-04-13 | $74.04 | $72.83 | $1.21 | 4,423.0 | +1.28% |
| 2026-04-10 | $73.39 | $73.00 | $0.39 | 9,951.0 | +0.43% |
| 2026-04-09 | $73.00 | $72.00 | $0.995 | 17,536.0 | +0.08% |
| 2026-04-08 | $73.17 | $72.28 | $0.89 | 17,989.0 | +4.92% |
| 2026-04-07 | $69.32 | $68.43 | $0.89 | 12,382.0 | -0.30% |
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Emerging Markets Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Emerging Markets Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $77.45 | $76.13 | $1.33 | 20,710.0 | -0.81% |
| 2026-04 | $77.59 | $67.97 | $9.62 | 333,583.0 | +11.10% |
| 2026-03 | $74.04 | $67.09 | $6.95 | 496,160.0 | -7.88% |
| 2026-02 | $75.72 | $71.17 | $4.55 | 302,866.0 | +4.28% |
| 2026-01 | $73.35 | $67.92 | $5.43 | 498,523.0 | +6.73% |
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.46 | $65.04 | $3.42 | 968,867.0 | -1.62% |
| 2025-11 | $69.51 | $65.99 | $3.52 | 332,534.0 | -0.80% |
| 2025-10 | $69.69 | $66.18 | $3.51 | 337,845.0 | +1.53% |
| 2025-09 | $69.34 | $65.50 | $3.84 | 278,673.0 | +2.37% |
| 2025-08 | $66.78 | $63.62 | $3.16 | 250,063.0 | +3.58% |
| 2025-07 | $66.23 | $63.90 | $2.33 | 582,837.0 | -1.23% |
| 2025-06 | $64.85 | $61.39 | $3.46 | 375,468.0 | +5.72% |
| 2025-05 | $61.73 | $57.02 | $4.71 | 245,533.0 | +7.28% |
| 2025-04 | $57.59 | $50.05 | $7.54 | 1,796,596.0 | +2.82% |
| 2025-03 | $57.57 | $54.96 | $2.61 | 475,263.0 | -0.07% |
| 2025-02 | $58.36 | $55.25 | $3.11 | 383,794.0 | -1.64% |
| 2025-01 | $58.71 | $55.40 | $3.31 | 526,093.0 | -2.68% |
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.60 | $57.76 | $3.84 | 458,013.0 | -4.49% |
| 2024-11 | $62.61 | $58.88 | $3.73 | 420,105.0 | -1.24% |
| 2024-10 | $64.24 | $60.92 | $3.32 | 404,285.0 | -3.67% |
| 2024-09 | $64.44 | $60.16 | $4.28 | 275,146.0 | +3.00% |
| 2024-08 | $62.29 | $55.78 | $6.51 | 439,123.0 | +1.04% |
| 2024-07 | $63.23 | $60.25 | $2.98 | 1,035,947.0 | +0.29% |
| 2024-06 | $61.57 | $59.12 | $2.45 | 911,540.0 | +1.41% |
| 2024-05 | $61.78 | $59.39 | $2.39 | 546,812.0 | +1.33% |
| 2024-04 | $60.24 | $57.43 | $2.81 | 625,446.0 | +1.05% |
| 2024-03 | $59.27 | $58.19 | $1.08 | 551,807.0 | +1.08% |
| 2024-02 | $58.85 | $56.40 | $2.45 | 789,099.0 | +2.61% |
| 2024-01 | $57.61 | $55.41 | $2.20 | 780,848.0 | -1.85% |
0.63%
자본화:
|
볼륨(24시간):