Stockscreener 앱 받기
23.03
0.48%
-0.11
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $23.14 | $23.01 | $0.1299 | 16,550.0 | -0.48% |
| 2024-11-21 | $23.14 | $22.91 | $0.229 | 11,109.0 | +0.30% |
| 2024-11-20 | $23.07 | $22.86 | $0.2098 | 7,557.0 | +0.96% |
| 2024-11-19 | $23.24 | $22.83 | $0.4082 | 51,428.0 | -0.44% |
| 2024-11-18 | $22.95 | $22.66 | $0.29 | 15,723.0 | +0.22% |
| 2024-11-15 | $22.94 | $22.82 | $0.1174 | 4,367.0 | -0.52% |
| 2024-11-14 | $23.11 | $22.89 | $0.2199 | 21,161.0 | -0.09% |
| 2024-11-13 | $23.18 | $22.86 | $0.32 | 35,624.0 | +0.06% |
| 2024-11-12 | $23.24 | $22.98 | $0.26 | 16,225.0 | -0.67% |
| 2024-11-11 | $23.26 | $22.88 | $0.38 | 87,364.0 | +0.25% |
| 2024-11-08 | $23.28 | $22.89 | $0.39 | 28,901.0 | -0.32% |
| 2024-11-07 | $23.20 | $22.95 | $0.25 | 12,529.0 | +0.74% |
| 2024-11-06 | $23.05 | $22.79 | $0.2599 | 7,205.0 | +0.55% |
| 2024-11-05 | $22.90 | $22.70 | $0.2033 | 15,502.0 | -0.11% |
| 2024-11-04 | $23.10 | $22.93 | $0.17 | 12,783.0 | +0.26% |
| 2024-11-01 | $23.04 | $22.87 | $0.17 | 25,427.0 | -0.65% |
| 2024-10-31 | $23.12 | $22.95 | $0.167 | 6,429.0 | -0.56% |
| 2024-10-30 | $23.18 | $23.07 | $0.1054 | 4,679.0 | +0.74% |
| 2024-10-29 | $23.14 | $22.97 | $0.17 | 12,180.0 | -0.33% |
| 2024-10-28 | $23.12 | $22.95 | $0.17 | 16,561.0 | +0.20% |
| 2024-10-25 | $23.15 | $22.98 | $0.17 | 17,065.0 | +0.17% |
| 2024-10-24 | $23.11 | $22.96 | $0.15 | 19,193.0 | +0.31% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 연도별 가격 이력
이 심층 분석에서는 Global X Emerging Markets Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Emerging Markets Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.28 | $22.66 | $0.62 | 386,005.0 | +0.04% |
| 2024-10 | $23.73 | $22.83 | $0.90 | 1,157,281.0 | -2.00% |
| 2024-09 | $23.73 | $23.06 | $0.67 | 455,011.0 | +1.12% |
| 2024-08 | $23.37 | $22.61 | $0.76 | 807,939.0 | +1.86% |
| 2024-07 | $23.00 | $22.29 | $0.7134 | 1,062,599.0 | +1.75% |
| 2024-06 | $22.79 | $22.30 | $0.49 | 250,604.0 | -0.42% |
| 2024-05 | $22.74 | $22.02 | $0.7169 | 246,732.0 | +1.81% |
| 2024-04 | $24.51 | $21.83 | $2.68 | 650,976.0 | -2.18% |
| 2024-03 | $22.71 | $22.24 | $0.47 | 269,680.0 | +1.77% |
| 2024-02 | $22.41 | $21.81 | $0.60 | 300,002.0 | +0.54% |
| 2024-01 | $22.38 | $21.67 | $0.7093 | 434,500.0 | -1.38% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.85 | $21.54 | $1.31 | 570,987.0 | +3.22% |
| 2023-11 | $21.90 | $20.77 | $1.13 | 882,696.0 | +5.02% |
| 2023-10 | $20.98 | $20.28 | $0.705 | 398,456.0 | -0.55% |
| 2023-09 | $21.73 | $20.73 | $0.9988 | 485,326.0 | -3.80% |
| 2023-08 | $22.01 | $21.20 | $0.81 | 1,189,735.0 | -2.31% |
| 2023-07 | $22.22 | $20.96 | $1.26 | 235,048.0 | +1.10% |
| 2023-06 | $21.91 | $21.41 | $0.50 | 89,760.0 | +1.51% |
| 2023-05 | $21.89 | $21.29 | $0.6035 | 781,116.0 | -1.40% |
| 2023-04 | $22.10 | $21.55 | $0.55 | 179,523.0 | +0.14% |
| 2023-03 | $22.36 | $21.27 | $1.09 | 368,998.0 | +0.00% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $22.84 | $22.32 | $0.52 | 25,029.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):