Stockscreener 앱 받기
97.25
0.28%
0.27
시장 영업 전:
97.25
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $97.40 | $97.05 | $0.35 | 7,431,022.0 | +0.28% |
| 2026-02-11 | $97.09 | $96.83 | $0.26 | 6,817,012.0 | +0.01% |
| 2026-02-10 | $97.09 | $96.94 | $0.15 | 5,739,271.0 | +0.26% |
| 2026-02-09 | $96.88 | $96.42 | $0.4599 | 12,265,856.0 | +0.03% |
| 2026-02-06 | $96.69 | $96.44 | $0.25 | 7,989,852.0 | +0.26% |
| 2026-02-05 | $96.50 | $96.22 | $0.27 | 12,104,715.0 | +0.25% |
| 2026-02-04 | $96.40 | $96.09 | $0.31 | 12,471,267.0 | +0.04% |
| 2026-02-03 | $96.30 | $95.97 | $0.33 | 10,482,372.0 | +0.02% |
| 2026-02-02 | $96.46 | $96.14 | $0.3176 | 16,266,102.0 | -0.46% |
| 2026-01-30 | $96.76 | $96.55 | $0.215 | 10,988,224.0 | -0.09% |
| 2026-01-29 | $96.75 | $96.45 | $0.30 | 8,090,450.0 | +0.01% |
| 2026-01-28 | $96.80 | $96.55 | $0.25 | 6,810,729.0 | -0.12% |
| 2026-01-27 | $96.87 | $96.65 | $0.22 | 7,403,316.0 | -0.04% |
| 2026-01-26 | $96.87 | $96.75 | $0.12 | 7,558,224.0 | +0.10% |
| 2026-01-23 | $96.73 | $96.38 | $0.355 | 14,824,129.0 | +0.25% |
| 2026-01-22 | $96.72 | $96.27 | $0.45 | 10,572,203.0 | -0.02% |
| 2026-01-21 | $96.51 | $95.97 | $0.5442 | 15,998,322.0 | +0.80% |
| 2026-01-20 | $95.92 | $95.67 | $0.25 | 7,835,026.0 | -0.50% |
| 2026-01-16 | $96.49 | $96.20 | $0.29 | 9,138,884.0 | -0.20% |
| 2026-01-15 | $96.52 | $96.36 | $0.155 | 7,035,481.0 | +0.04% |
| 2026-01-14 | $96.37 | $96.09 | $0.275 | 6,715,331.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $97.40 | $95.97 | $1.43 | 98,998,491.0 | +0.69% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):