Stockscreener 앱 받기
93.50
0.13%
0.12
시간 외 거래:
93.50
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $93.60 | $93.38 | $0.2172 | 3,517,907.0 | +0.13% |
| 2025-08-08 | $93.40 | $93.23 | $0.17 | 3,441,722.0 | +0.00% |
| 2025-08-07 | $93.48 | $93.26 | $0.22 | 5,698,142.0 | +0.15% |
| 2025-08-06 | $93.25 | $92.87 | $0.375 | 5,809,436.0 | +0.06% |
| 2025-08-05 | $93.27 | $93.08 | $0.1903 | 8,601,547.0 | +0.00% |
| 2025-08-04 | $93.20 | $92.92 | $0.28 | 5,397,230.0 | +0.50% |
| 2025-08-01 | $92.78 | $92.55 | $0.235 | 11,686,571.0 | -0.16% |
| 2025-07-31 | $93.05 | $92.79 | $0.255 | 7,443,089.0 | +0.02% |
| 2025-07-30 | $93.04 | $92.65 | $0.39 | 5,433,884.0 | -0.17% |
| 2025-07-29 | $93.09 | $92.81 | $0.28 | 6,547,353.0 | +0.38% |
| 2025-07-28 | $92.71 | $92.57 | $0.14 | 7,067,693.0 | -0.06% |
| 2025-07-25 | $92.73 | $92.41 | $0.325 | 4,583,241.0 | +0.32% |
| 2025-07-24 | $92.56 | $92.30 | $0.255 | 3,561,119.0 | -0.02% |
| 2025-07-23 | $92.47 | $92.39 | $0.079 | 2,621,659.0 | +0.04% |
| 2025-07-22 | $92.52 | $92.23 | $0.29 | 8,173,539.0 | +0.17% |
| 2025-07-21 | $92.48 | $92.18 | $0.30 | 4,334,322.0 | +0.38% |
| 2025-07-18 | $92.07 | $91.86 | $0.215 | 6,847,988.0 | +0.22% |
| 2025-07-17 | $91.77 | $91.52 | $0.245 | 5,462,544.0 | +0.11% |
| 2025-07-16 | $91.70 | $91.22 | $0.48 | 9,518,864.0 | +0.08% |
| 2025-07-15 | $91.93 | $91.46 | $0.47 | 8,144,343.0 | -0.27% |
| 2025-07-14 | $91.88 | $91.62 | $0.255 | 5,403,123.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $93.60 | $92.55 | $1.05 | 47,670,462.0 | +0.68% |
| 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% |
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% |
0.20%
자본화:
|
볼륨(24시간):