Stockscreener 앱 받기
92.66
1.12%
-1.05
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 |
|---|---|---|---|---|---|
| 2026-09-23 | $93.59 | $92.62 | $0.965 | 9,840,449.0 | -1.12% |
| 2026-09-22 | $93.92 | $93.61 | $0.30 | 7,994,621.0 | -0.07% |
| 2026-09-21 | $93.80 | $93.51 | $0.29 | 7,489,909.0 | +0.43% |
| 2026-09-18 | $93.58 | $93.31 | $0.27 | 4,687,432.0 | -0.30% |
| 2026-09-17 | $93.67 | $93.42 | $0.25 | 6,177,157.0 | +0.64% |
| 2026-09-16 | $93.50 | $92.98 | $0.515 | 7,563,633.0 | +0.08% |
| 2026-09-15 | $93.12 | $92.89 | $0.23 | 7,626,723.0 | -0.25% |
| 2026-09-14 | $93.43 | $92.94 | $0.4899 | 8,707,611.0 | -0.13% |
| 2026-09-11 | $93.80 | $93.33 | $0.47 | 6,988,825.0 | -0.07% |
| 2026-09-10 | $93.75 | $93.40 | $0.35 | 10,046,049.0 | -0.81% |
| 2026-09-09 | $94.36 | $93.97 | $0.39 | 7,236,870.0 | -0.20% |
| 2026-09-08 | $94.46 | $94.28 | $0.175 | 9,444,312.0 | -0.12% |
| 2026-09-04 | $94.56 | $94.38 | $0.185 | 4,446,154.0 | +0.02% |
| 2026-09-03 | $94.53 | $94.36 | $0.17 | 7,620,123.0 | +0.32% |
| 2026-09-02 | $94.20 | $94.09 | $0.105 | 7,274,819.0 | +0.06% |
| 2026-09-01 | $94.32 | $94.04 | $0.28 | 6,849,170.0 | -0.72% |
| 2026-08-31 | $94.87 | $94.67 | $0.195 | 4,355,090.0 | -0.13% |
| 2026-08-28 | $95.32 | $94.87 | $0.45 | 6,777,292.0 | -0.25% |
| 2026-08-27 | $95.28 | $95.10 | $0.18 | 8,893,109.0 | -0.19% |
| 2026-08-26 | $95.33 | $95.17 | $0.165 | 5,428,460.0 | -0.07% |
| 2026-08-25 | $95.40 | $95.08 | $0.32 | 4,576,186.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $94.56 | $92.62 | $1.94 | 129,834,306.0 | -2.23% |
| 2026-08 | $95.45 | $94.46 | $0.9905 | 102,756,678.0 | +0.12% |
| 2026-07 | $96.41 | $94.47 | $1.94 | 126,259,470.0 | -1.85% |
| 2026-06 | $96.86 | $95.21 | $1.66 | 127,080,434.0 | +0.01% |
| 2026-05 | $96.51 | $94.05 | $2.46 | 136,258,049.0 | +0.66% |
| 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% |
0.93%
1.62%
자본화:
|
볼륨(24시간):