Stockscreener 앱 받기
22.89
0.17%
-0.04
시간 외 거래:
22.91
0.02
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-01-31 | $23.05 | $22.79 | $0.255 | 14,511.0 | -0.17% |
| 2025-01-30 | $23.09 | $22.83 | $0.26 | 16,229.0 | +0.59% |
| 2025-01-29 | $23.01 | $22.74 | $0.27 | 72,966.0 | -0.08% |
| 2025-01-28 | $23.01 | $22.70 | $0.3124 | 24,593.0 | -0.06% |
| 2025-01-27 | $22.92 | $22.67 | $0.25 | 14,422.0 | +0.74% |
| 2025-01-24 | $22.78 | $22.62 | $0.1588 | 12,164.0 | -0.18% |
| 2025-01-23 | $22.77 | $22.56 | $0.21 | 8,031.0 | -0.15% |
| 2025-01-22 | $22.85 | $22.67 | $0.1795 | 8,061.0 | -0.09% |
| 2025-01-21 | $22.83 | $22.58 | $0.2488 | 32,070.0 | +0.71% |
| 2025-01-17 | $22.67 | $22.53 | $0.14 | 14,022.0 | -0.02% |
| 2025-01-16 | $22.73 | $22.51 | $0.2188 | 7,456.0 | +0.02% |
| 2025-01-15 | $22.65 | $22.53 | $0.1199 | 12,707.0 | +0.74% |
| 2025-01-14 | $22.50 | $22.36 | $0.1399 | 6,851.0 | +0.09% |
| 2025-01-13 | $22.63 | $22.34 | $0.29 | 29,697.0 | -0.16% |
| 2025-01-10 | $22.57 | $22.37 | $0.20 | 36,553.0 | -0.40% |
| 2025-01-08 | $22.61 | $22.43 | $0.181 | 13,055.0 | -0.59% |
| 2025-01-07 | $22.75 | $22.48 | $0.27 | 14,868.0 | -0.31% |
| 2025-01-06 | $22.77 | $22.54 | $0.2299 | 20,503.0 | +0.66% |
| 2025-01-03 | $22.68 | $22.52 | $0.1591 | 11,343.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $23.09 | $22.34 | $0.75 | 392,393.0 | +1.42% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.49 | $22.51 | $0.98 | 695,650.0 | -2.96% |
| 2024-11 | $23.28 | $22.66 | $0.62 | 587,731.0 | +0.77% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):