Stockscreener 앱 받기
90.85
0.12%
-0.11
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $91.12 | $90.76 | $0.36 | 4,167,534.0 | -0.12% |
| 2024-11-21 | $91.11 | $90.89 | $0.215 | 4,015,942.0 | +0.04% |
| 2024-11-20 | $90.92 | $90.61 | $0.315 | 5,435,643.0 | +0.01% |
| 2024-11-19 | $90.99 | $90.43 | $0.56 | 5,739,578.0 | +0.48% |
| 2024-11-18 | $90.53 | $90.14 | $0.385 | 4,399,911.0 | +0.12% |
| 2024-11-15 | $90.44 | $90.13 | $0.305 | 8,475,345.0 | -0.14% |
| 2024-11-14 | $91.04 | $90.50 | $0.54 | 6,222,395.0 | -0.25% |
| 2024-11-13 | $91.28 | $90.67 | $0.61 | 4,797,342.0 | -0.14% |
| 2024-11-12 | $91.26 | $90.75 | $0.51 | 7,928,760.0 | -0.78% |
| 2024-11-11 | $91.68 | $91.46 | $0.22 | 2,212,101.0 | -0.21% |
| 2024-11-08 | $91.76 | $91.44 | $0.32 | 7,670,362.0 | +0.27% |
| 2024-11-07 | $91.65 | $90.83 | $0.82 | 8,684,389.0 | +1.09% |
| 2024-11-06 | $90.70 | $89.83 | $0.8686 | 7,362,501.0 | -0.32% |
| 2024-11-05 | $90.82 | $90.20 | $0.615 | 6,384,779.0 | +0.31% |
| 2024-11-04 | $90.87 | $90.44 | $0.43 | 4,913,611.0 | +0.43% |
| 2024-11-01 | $90.89 | $90.10 | $0.79 | 8,705,103.0 | -0.86% |
| 2024-10-31 | $91.44 | $90.92 | $0.515 | 10,172,343.0 | -0.59% |
| 2024-10-30 | $91.89 | $91.41 | $0.485 | 3,998,611.0 | -0.11% |
| 2024-10-29 | $91.58 | $91.15 | $0.4334 | 6,079,049.0 | +0.23% |
| 2024-10-28 | $91.45 | $91.18 | $0.275 | 4,655,127.0 | +0.10% |
| 2024-10-25 | $91.69 | $91.25 | $0.44 | 4,508,977.0 | +0.00% |
| 2024-10-24 | $91.33 | $91.08 | $0.255 | 4,880,724.0 | +0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $91.76 | $89.83 | $1.93 | 101,282,830.0 | -0.08% |
| 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% |
Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 (EMB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $88.39 | $84.28 | $4.11 | 124,873,931.0 | -2.13% |
| 2022-11 | $86.58 | $78.24 | $8.34 | 164,162,830.0 | +9.54% |
| 2022-10 | $81.93 | $76.34 | $5.59 | 189,928,716.0 | -0.63% |
| 2022-09 | $86.71 | $78.59 | $8.12 | 162,401,059.0 | -6.92% |
| 2022-08 | $90.71 | $85.26 | $5.45 | 140,689,992.0 | -3.09% |
| 2022-07 | $88.34 | $81.87 | $6.47 | 127,119,848.0 | +3.16% |
| 2022-06 | $91.75 | $84.07 | $7.68 | 140,454,823.0 | -6.50% |
| 2022-05 | $92.62 | $88.22 | $4.40 | 125,861,565.0 | +0.41% |
| 2022-04 | $98.32 | $90.79 | $7.53 | 119,721,150.0 | -7.04% |
| 2022-03 | $100.5 | $93.68 | $6.84 | 191,401,021.0 | -1.45% |
| 2022-02 | $105.8 | $96.86 | $8.97 | 187,953,407.0 | -5.86% |
| 2022-01 | $108.7 | $103.7 | $5.07 | 157,662,434.0 | -3.37% |
0.73%
자본화:
|
볼륨(24시간):