Stockscreener 앱 받기
21.32
0.45%
-0.0961
시간 외 거래:
21.32
-0.0019
-0.01%
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $21.40 | $21.32 | $0.0806 | 369.0 | -0.45% |
| 2025-03-12 | $21.42 | $21.27 | $0.148 | 154.0 | +1.47% |
| 2025-03-11 | $21.11 | $21.04 | $0.0678 | 559.0 | +0.40% |
| 2025-03-10 | $21.33 | $21.00 | $0.33 | 975.0 | -2.63% |
| 2025-03-07 | $21.59 | $21.41 | $0.1816 | 283.0 | +0.82% |
| 2025-03-06 | $21.56 | $21.42 | $0.1436 | 1,700.0 | -0.27% |
| 2025-03-05 | $21.47 | $21.23 | $0.2444 | 889.0 | +2.91% |
| 2025-03-04 | $20.87 | $20.87 | $0.00 | 12.00 | +0.64% |
| 2025-03-03 | $21.14 | $20.73 | $0.4055 | 419.0 | -0.49% |
| 2025-02-28 | $20.97 | $20.84 | $0.1334 | 197.0 | -1.53% |
| 2025-02-27 | $21.38 | $21.16 | $0.2201 | 214.0 | -2.21% |
| 2025-02-26 | $21.78 | $21.64 | $0.1412 | 778.0 | +0.45% |
| 2025-02-25 | $21.64 | $21.54 | $0.0991 | 480.0 | +0.13% |
| 2025-02-24 | $21.62 | $21.51 | $0.1061 | 337.0 | -1.32% |
| 2025-02-21 | $22.05 | $21.80 | $0.2494 | 673.0 | -0.68% |
| 2025-02-20 | $21.99 | $21.93 | $0.06 | 1,048.0 | +0.18% |
| 2025-02-19 | $21.96 | $21.88 | $0.0809 | 1,895.0 | -0.77% |
| 2025-02-18 | $22.09 | $22.03 | $0.06 | 2,242.0 | +1.39% |
| 2025-02-14 | $21.78 | $21.73 | $0.044 | 1,400.0 | +0.55% |
| 2025-02-13 | $21.66 | $21.53 | $0.1299 | 1,811.0 | +0.65% |
| 2025-02-12 | $21.52 | $21.46 | $0.0604 | 627.0 | +0.13% |
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 연도별 가격 이력
이 심층 분석에서는 First Trust Bloomberg Emerging Market Democracies Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMDM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Bloomberg Emerging Market Democracies Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $21.59 | $20.73 | $0.8571 | 5,729.0 | +2.33% |
| 2025-02 | $22.09 | $20.48 | $1.61 | 32,409.0 | -0.27% |
| 2025-01 | $21.28 | $20.21 | $1.07 | 16,457.0 | +2.51% |
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.54 | $20.41 | $2.13 | 23,589.0 | -6.91% |
| 2024-11 | $23.41 | $21.89 | $1.52 | 22,563.0 | -3.52% |
| 2024-10 | $23.85 | $22.66 | $1.19 | 18,750.0 | -4.50% |
| 2024-09 | $24.63 | $22.71 | $1.92 | 14,708.0 | +0.42% |
| 2024-08 | $24.28 | $21.34 | $2.94 | 22,176.0 | +1.41% |
| 2024-07 | $24.52 | $22.83 | $1.69 | 21,734.0 | +1.07% |
| 2024-06 | $25.27 | $22.12 | $3.15 | 23,034.0 | +2.69% |
| 2024-05 | $23.56 | $22.54 | $1.02 | 72,830.0 | -0.22% |
| 2024-04 | $23.32 | $21.83 | $1.50 | 28,727.0 | -0.80% |
| 2024-03 | $22.77 | $21.92 | $0.8536 | 34,887.0 | +5.00% |
| 2024-02 | $24.13 | $21.54 | $2.59 | 43,673.0 | +0.76% |
| 2024-01 | $22.36 | $20.87 | $1.49 | 32,687.0 | -4.84% |
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.70 | $21.25 | $1.45 | 33,688.0 | +5.70% |
| 2023-11 | $21.40 | $19.44 | $1.96 | 25,717.0 | +10.63% |
| 2023-10 | $20.13 | $19.18 | $0.9497 | 79,271.0 | +0.00% |
0.51%
자본화:
|
볼륨(24시간):