Stockscreener 앱 받기
61.74
5.48%
-3.735
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 |
|---|---|---|---|---|---|
| 2026-03-03 | $61.99 | $60.57 | $1.42 | 188,723.0 | -5.59% |
| 2026-03-02 | $65.85 | $64.72 | $1.13 | 204,929.0 | -1.56% |
| 2026-02-27 | $66.73 | $66.16 | $0.5749 | 98,481.0 | -0.46% |
| 2026-02-26 | $67.48 | $66.22 | $1.26 | 151,120.0 | -0.77% |
| 2026-02-25 | $67.43 | $67.02 | $0.41 | 92,229.0 | +1.32% |
| 2026-02-24 | $66.68 | $66.02 | $0.6591 | 91,987.0 | +1.44% |
| 2026-02-23 | $66.13 | $65.37 | $0.76 | 79,359.0 | -1.15% |
| 2026-02-20 | $66.28 | $63.71 | $2.57 | 101,275.0 | +1.95% |
| 2026-02-19 | $65.02 | $64.40 | $0.6187 | 89,973.0 | -0.12% |
| 2026-02-18 | $65.44 | $64.73 | $0.7099 | 87,751.0 | +0.48% |
| 2026-02-17 | $65.01 | $64.04 | $0.9693 | 82,489.0 | -0.40% |
| 2026-02-13 | $65.09 | $64.00 | $1.09 | 82,055.0 | +0.48% |
| 2026-02-12 | $65.73 | $64.54 | $1.19 | 109,172.0 | -0.87% |
| 2026-02-11 | $65.37 | $64.59 | $0.78 | 87,112.0 | +1.49% |
| 2026-02-10 | $64.59 | $64.14 | $0.45 | 105,659.0 | +0.19% |
| 2026-02-09 | $64.36 | $63.61 | $0.75 | 145,045.0 | +1.05% |
| 2026-02-06 | $63.68 | $62.86 | $0.82 | 71,162.0 | +2.86% |
| 2026-02-05 | $62.58 | $61.79 | $0.79 | 146,715.0 | -0.99% |
| 2026-02-04 | $63.55 | $62.21 | $1.34 | 224,383.0 | -1.25% |
| 2026-02-03 | $63.57 | $62.72 | $0.85 | 538,541.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $65.85 | $60.57 | $5.28 | 393,652.0 | -7.07% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):