Stockscreener 앱 받기
55.07
3.52%
-2.01
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $57.21 | $54.88 | $2.33 | 85,474.0 | -3.52% |
| 2025-10-09 | $57.69 | $56.88 | $0.8092 | 40,677.0 | -0.89% |
| 2025-10-08 | $57.60 | $57.22 | $0.3809 | 103,517.0 | +0.54% |
| 2025-10-07 | $57.84 | $57.12 | $0.7149 | 32,256.0 | -0.52% |
| 2025-10-06 | $57.72 | $57.47 | $0.25 | 52,390.0 | +0.44% |
| 2025-10-03 | $57.64 | $57.22 | $0.42 | 54,159.0 | +0.40% |
| 2025-10-02 | $57.52 | $57.10 | $0.42 | 101,500.0 | +0.13% |
| 2025-10-01 | $57.04 | $56.76 | $0.2795 | 48,107.0 | +0.79% |
| 2025-09-30 | $56.62 | $56.42 | $0.20 | 96,942.0 | +0.44% |
| 2025-09-29 | $56.57 | $56.31 | $0.2553 | 94,643.0 | +0.79% |
| 2025-09-26 | $55.96 | $55.47 | $0.49 | 574,236.0 | -0.11% |
| 2025-09-25 | $56.07 | $55.79 | $0.2842 | 39,144.0 | -0.66% |
| 2025-09-24 | $56.55 | $56.27 | $0.28 | 57,237.0 | -0.60% |
| 2025-09-23 | $56.90 | $56.57 | $0.3315 | 60,506.0 | +0.11% |
| 2025-09-22 | $56.71 | $56.34 | $0.37 | 57,629.0 | +0.28% |
| 2025-09-19 | $56.56 | $56.34 | $0.22 | 42,681.0 | -0.42% |
| 2025-09-18 | $56.72 | $56.35 | $0.3654 | 159,298.0 | -0.12% |
| 2025-09-17 | $57.15 | $56.70 | $0.45 | 114,558.0 | +0.12% |
| 2025-09-16 | $56.76 | $56.36 | $0.3999 | 440,098.0 | +0.85% |
| 2025-09-15 | $56.35 | $56.13 | $0.2199 | 2,894,329.0 | +0.70% |
| 2025-09-12 | $56.00 | $55.76 | $0.24 | 30,253.0 | -0.13% |
| 2025-09-11 | $56.05 | $55.50 | $0.55 | 56,394.0 | +1.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $57.84 | $54.88 | $2.95 | 603,554.0 | -2.67% |
| 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% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.02 | $41.10 | $2.92 | 1,470,704.0 | +0.19% |
| 2023-11 | $43.04 | $39.63 | $3.41 | 1,193,512.0 | +7.87% |
| 2023-10 | $41.54 | $39.34 | $2.20 | 2,317,971.0 | -3.03% |
| 2023-09 | $42.36 | $40.56 | $1.80 | 698,511.0 | -1.78% |
| 2023-08 | $43.77 | $40.59 | $3.18 | 1,210,961.0 | -5.45% |
| 2023-07 | $44.11 | $40.80 | $3.31 | 5,192,947.0 | +5.95% |
| 2023-06 | $42.92 | $40.39 | $2.53 | 2,352,688.0 | +3.17% |
| 2023-05 | $41.42 | $40.02 | $1.40 | 2,306,782.0 | -1.73% |
| 2023-04 | $41.89 | $39.93 | $1.96 | 5,856,983.0 | -1.25% |
| 2023-03 | $41.81 | $39.23 | $2.58 | 3,127,842.0 | +2.75% |
| 2023-02 | $43.65 | $40.37 | $3.28 | 2,844,525.0 | -7.00% |
| 2023-01 | $44.98 | $41.37 | $3.61 | 3,077,232.0 | +5.87% |
1.71%
자본화:
|
볼륨(24시간):