Stockscreener 앱 받기
96.15
0.26%
0.25
시간 외 거래:
96.06
-0.09
-0.09%
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $96.30 | $96.08 | $0.215 | 3,364,057.0 | +0.26% |
| 2026-05-07 | $96.42 | $95.84 | $0.575 | 4,045,956.0 | -0.38% |
| 2026-05-06 | $96.29 | $96.06 | $0.23 | 6,387,050.0 | +0.79% |
| 2026-05-05 | $95.56 | $95.19 | $0.37 | 6,227,096.0 | +0.46% |
| 2026-05-04 | $95.57 | $94.82 | $0.75 | 9,194,719.0 | -0.51% |
| 2026-05-01 | $95.92 | $95.55 | $0.3651 | 8,146,921.0 | -0.24% |
| 2026-04-30 | $95.93 | $95.62 | $0.31 | 9,681,757.0 | +0.31% |
| 2026-04-29 | $95.83 | $95.33 | $0.50 | 6,431,177.0 | -0.47% |
| 2026-04-28 | $95.95 | $95.65 | $0.30 | 6,545,675.0 | -0.08% |
| 2026-04-27 | $96.20 | $95.94 | $0.265 | 4,761,437.0 | -0.18% |
| 2026-04-24 | $96.23 | $95.86 | $0.365 | 7,612,354.0 | +0.28% |
| 2026-04-23 | $96.45 | $95.72 | $0.7206 | 9,454,046.0 | -0.47% |
| 2026-04-22 | $96.54 | $96.20 | $0.34 | 5,570,125.0 | +0.26% |
| 2026-04-21 | $96.56 | $96.11 | $0.445 | 4,453,329.0 | -0.48% |
| 2026-04-20 | $96.72 | $96.47 | $0.255 | 4,370,456.0 | -0.08% |
| 2026-04-17 | $96.93 | $96.48 | $0.45 | 6,008,152.0 | +0.75% |
| 2026-04-16 | $96.27 | $95.80 | $0.475 | 5,143,983.0 | -0.31% |
| 2026-04-15 | $96.42 | $96.14 | $0.285 | 5,839,648.0 | -0.22% |
| 2026-04-14 | $96.56 | $96.11 | $0.445 | 5,340,558.0 | +0.45% |
| 2026-04-13 | $96.03 | $95.36 | $0.665 | 7,196,359.0 | +0.55% |
| 2026-04-10 | $95.75 | $95.33 | $0.415 | 7,158,274.0 | -0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $96.42 | $94.82 | $1.60 | 40,729,856.0 | +0.37% |
| 2026-04 | $96.93 | $93.41 | $3.52 | 147,634,469.0 | +1.99% |
| 2026-03 | $97.00 | $92.87 | $4.13 | 356,733,944.0 | -3.89% |
| 2026-02 | $97.80 | $95.97 | $1.83 | 158,160,284.0 | +1.19% |
| 2026-01 | $96.87 | $95.67 | $1.20 | 175,055,252.0 | +0.31% |
Ishares J P Morgan Usd Emerging Markets Bond Etf 주식 (EMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.74 | $95.68 | $1.06 | 130,752,229.0 | -0.27% |
| 2025-11 | $96.80 | $95.65 | $1.15 | 131,735,658.0 | +0.06% |
| 2025-10 | $97.07 | $94.57 | $2.50 | 167,616,079.0 | +1.55% |
| 2025-09 | $95.90 | $93.03 | $2.87 | 149,185,251.0 | +1.14% |
| 2025-08 | $94.30 | $92.55 | $1.75 | 133,260,138.0 | +1.35% |
| 2025-07 | $93.09 | $91.22 | $1.87 | 141,927,737.0 | +0.27% |
| 2025-06 | $92.63 | $89.95 | $2.67 | 120,555,465.0 | +2.23% |
| 2025-05 | $90.69 | $89.09 | $1.60 | 104,538,629.0 | +0.71% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):