Stockscreener 앱 받기
46.10
0.33%
0.15
시간 외 거래:
46.10
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 |
|---|---|---|---|---|---|
| 2024-12-24 | $46.10 | $45.81 | $0.289 | 65,599.0 | +0.33% |
| 2024-12-23 | $45.97 | $45.69 | $0.28 | 401,163.0 | +0.24% |
| 2024-12-20 | $45.97 | $45.44 | $0.5328 | 121,791.0 | +0.42% |
| 2024-12-19 | $45.93 | $45.63 | $0.30 | 63,664.0 | +0.50% |
| 2024-12-18 | $46.43 | $45.37 | $1.06 | 40,581.0 | -2.03% |
| 2024-12-17 | $46.44 | $46.13 | $0.305 | 65,662.0 | -2.72% |
| 2024-12-16 | $47.79 | $47.63 | $0.16 | 35,784.0 | -0.37% |
| 2024-12-13 | $47.98 | $47.74 | $0.235 | 29,528.0 | -0.07% |
| 2024-12-12 | $48.07 | $47.80 | $0.275 | 25,721.0 | -0.54% |
| 2024-12-11 | $48.16 | $47.92 | $0.2439 | 37,046.0 | +0.52% |
| 2024-12-10 | $48.15 | $47.88 | $0.27 | 58,677.0 | -1.72% |
| 2024-12-09 | $49.09 | $48.71 | $0.3791 | 47,507.0 | +2.01% |
| 2024-12-06 | $48.13 | $47.75 | $0.3769 | 47,819.0 | -0.38% |
| 2024-12-05 | $47.98 | $47.83 | $0.15 | 22,725.0 | +0.63% |
| 2024-12-04 | $47.84 | $47.55 | $0.29 | 25,236.0 | +0.21% |
| 2024-12-03 | $47.68 | $47.10 | $0.5821 | 28,049.0 | +0.25% |
| 2024-12-02 | $47.56 | $47.16 | $0.397 | 279,126.0 | +0.40% |
| 2024-11-29 | $47.28 | $46.80 | $0.4768 | 9,379.0 | -0.08% |
| 2024-11-27 | $47.41 | $47.04 | $0.3699 | 47,001.0 | +0.53% |
| 2024-11-26 | $47.22 | $46.99 | $0.229 | 35,993.0 | -0.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.09 | $45.37 | $3.72 | 1,461,277.0 | -2.39% |
| 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% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.22 | $40.49 | $2.73 | 2,361,792.0 | -5.24% |
| 2022-11 | $43.31 | $38.32 | $4.99 | 2,194,141.0 | +13.85% |
| 2022-10 | $40.32 | $37.51 | $2.81 | 2,734,266.0 | -1.01% |
| 2022-09 | $43.58 | $38.36 | $5.22 | 2,898,469.0 | -10.77% |
| 2022-08 | $44.34 | $42.37 | $1.97 | 2,249,643.0 | -0.23% |
| 2022-07 | $43.17 | $41.16 | $2.01 | 2,728,223.0 | +0.58% |
| 2022-06 | $46.95 | $42.02 | $4.93 | 3,559,775.0 | -7.96% |
| 2022-05 | $47.05 | $43.45 | $3.60 | 2,638,739.0 | +1.08% |
| 2022-04 | $50.07 | $44.96 | $5.11 | 1,620,762.0 | -4.67% |
| 2022-03 | $49.62 | $44.63 | $4.99 | 2,301,179.0 | -3.05% |
| 2022-02 | $52.59 | $48.05 | $4.54 | 1,013,414.0 | -1.81% |
| 2022-01 | $52.80 | $49.05 | $3.75 | 1,524,631.0 | -0.59% |
0.84%
자본화:
|
볼륨(24시간):