Stockscreener 앱 받기
90.20
0.58%
0.52
Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 (EMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $90.26 | $90.07 | $0.19 | 6,084,771.0 | +0.58% |
| 2025-05-09 | $89.76 | $89.61 | $0.15 | 3,615,835.0 | +0.16% |
| 2025-05-08 | $89.95 | $89.53 | $0.425 | 5,232,763.0 | -0.40% |
| 2025-05-07 | $90.03 | $89.65 | $0.38 | 4,383,153.0 | +0.39% |
| 2025-05-06 | $89.62 | $89.17 | $0.4501 | 7,229,406.0 | +0.41% |
| 2025-05-05 | $89.37 | $89.09 | $0.28 | 4,307,549.0 | -0.20% |
| 2025-05-02 | $89.58 | $89.31 | $0.2649 | 3,302,911.0 | -0.27% |
| 2025-05-01 | $89.84 | $89.43 | $0.41 | 4,837,571.0 | -0.40% |
| 2025-04-30 | $90.20 | $89.76 | $0.445 | 12,068,820.0 | -0.71% |
| 2025-04-29 | $90.62 | $90.17 | $0.45 | 5,571,708.0 | +0.13% |
| 2025-04-28 | $90.52 | $90.09 | $0.43 | 5,042,947.0 | +0.11% |
| 2025-04-25 | $90.45 | $90.03 | $0.4201 | 4,013,910.0 | +0.40% |
| 2025-04-24 | $90.03 | $89.46 | $0.57 | 3,271,165.0 | +1.07% |
| 2025-04-23 | $90.07 | $88.96 | $1.11 | 5,839,703.0 | +0.44% |
| 2025-04-22 | $89.01 | $88.37 | $0.64 | 5,866,367.0 | +1.04% |
| 2025-04-21 | $88.51 | $87.55 | $0.9571 | 5,739,696.0 | -1.16% |
| 2025-04-17 | $88.97 | $88.75 | $0.215 | 3,324,954.0 | +0.26% |
| 2025-04-16 | $88.75 | $88.34 | $0.405 | 3,565,950.0 | +0.03% |
| 2025-04-15 | $88.85 | $88.32 | $0.53 | 4,110,054.0 | +0.31% |
Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 (EMB) 연도별 가격 이력
이 심층 분석에서는 Ishares J P Morgan Usd Emerging Markets Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 (EMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $90.26 | $89.09 | $1.17 | 45,078,730.0 | +0.27% |
| 2025-04 | $90.63 | $84.78 | $5.85 | 168,657,176.0 | -0.70% |
| 2025-03 | $91.66 | $90.23 | $1.43 | 133,135,663.0 | -1.56% |
| 2025-02 | $92.04 | $89.61 | $2.43 | 115,344,970.0 | +1.63% |
| 2025-01 | $90.97 | $88.44 | $2.53 | 121,524,745.0 | +1.70% |
Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 (EMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.58 | $88.92 | $3.66 | 103,260,101.0 | -3.19% |
| 2024-11 | $92.24 | $89.83 | $2.41 | 114,979,575.0 | +1.35% |
| 2024-10 | $93.56 | $90.73 | $2.83 | 128,122,475.0 | -2.84% |
| 2024-09 | $93.97 | $91.31 | $2.66 | 117,582,088.0 | +1.61% |
| 2024-08 | $92.56 | $89.35 | $3.21 | 131,534,748.0 | +1.82% |
| 2024-07 | $90.45 | $87.51 | $2.94 | 124,603,534.0 | +2.23% |
| 2024-06 | $89.68 | $88.23 | $1.45 | 102,005,777.0 | -0.64% |
| 2024-05 | $89.95 | $86.84 | $3.11 | 94,117,671.0 | +2.18% |
| 2024-04 | $89.88 | $86.40 | $3.48 | 157,661,634.0 | -2.81% |
| 2024-03 | $90.08 | $87.69 | $2.39 | 128,384,786.0 | +1.55% |
| 2024-02 | $88.52 | $86.42 | $2.10 | 128,810,698.0 | +0.36% |
| 2024-01 | $88.78 | $86.77 | $2.01 | 145,909,192.0 | -1.21% |
Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 (EMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.73 | $85.38 | $4.35 | 117,057,460.0 | +3.71% |
| 2023-11 | $86.48 | $80.88 | $5.60 | 152,407,442.0 | +5.76% |
| 2023-10 | $81.93 | $79.70 | $2.23 | 135,574,381.0 | -1.61% |
| 2023-09 | $85.57 | $81.84 | $3.73 | 110,452,668.0 | -3.73% |
| 2023-08 | $86.93 | $83.63 | $3.30 | 123,551,143.0 | -2.24% |
| 2023-07 | $87.79 | $84.27 | $3.52 | 104,601,147.0 | +1.32% |
| 2023-06 | $86.62 | $84.39 | $2.23 | 99,824,693.0 | +2.08% |
| 2023-05 | $85.88 | $83.80 | $2.08 | 92,949,826.0 | -1.59% |
| 2023-04 | $86.45 | $84.64 | $1.81 | 90,524,309.0 | -0.15% |
| 2023-03 | $86.39 | $83.60 | $2.80 | 194,380,609.0 | +1.22% |
| 2023-02 | $89.97 | $84.01 | $5.96 | 162,014,658.0 | -3.04% |
| 2023-01 | $89.48 | $84.88 | $4.61 | 166,276,724.0 | +3.92% |
2.09%
자본화:
|
볼륨(24시간):