Stockscreener 앱 받기
67.94
0.59%
0.40
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $68.45 | $67.06 | $1.39 | 95,898.0 | +0.59% |
| 2026-07-24 | $68.83 | $67.52 | $1.31 | 135,648.0 | -2.07% |
| 2026-07-23 | $69.21 | $68.31 | $0.90 | 79,580.0 | -0.52% |
| 2026-07-22 | $69.53 | $68.90 | $0.63 | 76,550.0 | -0.29% |
| 2026-07-21 | $69.71 | $69.00 | $0.705 | 61,915.0 | +2.73% |
| 2026-07-20 | $68.89 | $66.85 | $2.04 | 122,421.0 | +0.00% |
| 2026-07-17 | $68.08 | $66.29 | $1.78 | 145,722.0 | -1.36% |
| 2026-07-16 | $69.06 | $68.25 | $0.8088 | 105,214.0 | -2.03% |
| 2026-07-15 | $70.30 | $69.02 | $1.28 | 123,935.0 | +0.17% |
| 2026-07-14 | $70.16 | $69.62 | $0.54 | 991,843.0 | +1.22% |
| 2026-07-13 | $69.92 | $69.01 | $0.9102 | 83,800.0 | -3.56% |
| 2026-07-10 | $71.85 | $71.02 | $0.835 | 254,078.0 | +0.00% |
| 2026-07-09 | $71.77 | $71.25 | $0.525 | 93,756.0 | +0.84% |
| 2026-07-08 | $71.02 | $69.61 | $1.41 | 90,846.0 | +0.85% |
| 2026-07-07 | $70.92 | $69.86 | $1.06 | 101,028.0 | -2.49% |
| 2026-07-06 | $72.98 | $71.86 | $1.12 | 159,740.0 | +2.58% |
| 2026-07-02 | $71.86 | $69.51 | $2.34 | 119,486.0 | -1.18% |
| 2026-07-01 | $72.20 | $71.23 | $0.975 | 125,970.0 | -2.76% |
| 2026-06-30 | $73.42 | $72.30 | $1.12 | 148,737.0 | +1.65% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 연도별 가격 이력
이 심층 분석에서는 iShares Emerging Markets Equity Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares Emerging Markets Equity Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $72.98 | $66.29 | $6.69 | 3,063,328.0 | -7.26% |
| 2026-06 | $76.58 | $69.33 | $7.25 | 3,289,777.0 | -0.33% |
| 2026-05 | $74.23 | $68.11 | $6.12 | 3,211,552.0 | +7.46% |
| 2026-04 | $68.52 | $59.17 | $9.35 | 2,989,105.0 | +13.19% |
| 2026-03 | $65.85 | $57.96 | $7.89 | 4,694,927.0 | -9.16% |
| 2026-02 | $67.48 | $61.79 | $5.69 | 2,475,102.0 | +6.33% |
| 2026-01 | $64.31 | $58.86 | $5.45 | 2,194,005.0 | +8.14% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.67 | $55.58 | $3.09 | 1,509,991.0 | +0.78% |
| 2025-11 | $59.20 | $55.70 | $3.50 | 1,925,911.0 | -2.08% |
| 2025-10 | $59.61 | $54.88 | $4.73 | 1,326,940.0 | +3.84% |
| 2025-09 | $57.15 | $53.04 | $4.11 | 5,625,447.0 | +5.74% |
| 2025-08 | $54.39 | $51.84 | $2.55 | 2,017,190.0 | +2.04% |
| 2025-07 | $54.05 | $51.86 | $2.19 | 848,229.0 | +0.71% |
| 2025-06 | $52.16 | $49.27 | $2.89 | 1,424,421.0 | +5.54% |
| 2025-05 | $50.23 | $46.67 | $3.56 | 1,700,510.0 | +5.58% |
| 2025-04 | $47.24 | $41.01 | $6.23 | 3,106,659.0 | -0.11% |
| 2025-03 | $48.36 | $45.47 | $2.89 | 2,222,711.0 | +1.98% |
| 2025-02 | $48.25 | $45.07 | $3.18 | 1,363,235.0 | +0.04% |
| 2025-01 | $46.48 | $43.93 | $2.55 | 1,687,043.0 | +1.38% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.09 | $45.20 | $3.89 | 1,565,971.0 | -3.92% |
| 2024-11 | $49.78 | $46.56 | $3.22 | 1,864,541.0 | -1.71% |
| 2024-10 | $51.61 | $47.83 | $3.78 | 952,625.0 | -3.49% |
| 2024-09 | $50.77 | $45.40 | $5.38 | 1,143,517.0 | +5.53% |
| 2024-08 | $47.71 | $42.89 | $4.82 | 920,246.0 | +0.58% |
| 2024-07 | $48.73 | $45.49 | $3.24 | 644,685.0 | +0.51% |
| 2024-06 | $47.05 | $45.38 | $1.67 | 905,353.0 | +1.43% |
| 2024-05 | $47.89 | $44.74 | $3.15 | 1,140,365.0 | +2.68% |
| 2024-04 | $45.47 | $43.26 | $2.21 | 2,483,278.0 | +0.61% |
| 2024-03 | $44.89 | $43.66 | $1.23 | 1,162,942.0 | +2.20% |
| 2024-02 | $44.06 | $41.88 | $2.18 | 1,621,574.0 | +4.51% |
| 2024-01 | $42.50 | $40.31 | $2.19 | 1,899,710.0 | -2.71% |
0.12%
0.30%
자본화:
|
볼륨(24시간):