Stockscreener 앱 받기
47.07
0.04%
0.02
시간 외 거래:
47.07
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $47.13 | $46.92 | $0.21 | 27,660.0 | +0.04% |
| 2024-11-21 | $47.17 | $46.93 | $0.2451 | 35,943.0 | -0.26% |
| 2024-11-20 | $47.29 | $46.99 | $0.3005 | 89,654.0 | -0.31% |
| 2024-11-19 | $47.39 | $46.95 | $0.44 | 82,386.0 | +0.28% |
| 2024-11-18 | $47.23 | $46.91 | $0.3174 | 94,872.0 | +1.09% |
| 2024-11-15 | $46.86 | $46.56 | $0.30 | 66,274.0 | -0.21% |
| 2024-11-14 | $47.00 | $46.72 | $0.2778 | 44,727.0 | -0.32% |
| 2024-11-13 | $47.25 | $46.89 | $0.36 | 36,028.0 | -0.61% |
| 2024-11-12 | $47.52 | $47.06 | $0.46 | 42,584.0 | -1.83% |
| 2024-11-11 | $48.25 | $47.99 | $0.2632 | 67,008.0 | -0.78% |
| 2024-11-08 | $48.74 | $48.09 | $0.65 | 930,545.0 | -2.38% |
| 2024-11-07 | $49.78 | $49.25 | $0.53 | 26,298.0 | +2.40% |
| 2024-11-06 | $48.64 | $48.07 | $0.57 | 25,692.0 | -0.99% |
| 2024-11-05 | $49.09 | $48.85 | $0.2385 | 42,530.0 | +1.26% |
| 2024-11-04 | $48.74 | $48.37 | $0.3695 | 69,914.0 | +0.34% |
| 2024-11-01 | $48.54 | $48.19 | $0.3465 | 19,969.0 | +0.32% |
| 2024-10-31 | $48.13 | $47.83 | $0.3043 | 48,025.0 | -0.72% |
| 2024-10-30 | $48.60 | $48.32 | $0.28 | 44,538.0 | -0.78% |
| 2024-10-29 | $48.99 | $48.78 | $0.2071 | 15,929.0 | -0.35% |
| 2024-10-28 | $49.12 | $48.83 | $0.29 | 43,638.0 | +0.23% |
| 2024-10-25 | $49.20 | $48.80 | $0.40 | 103,531.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $49.78 | $46.56 | $3.22 | 1,729,744.0 | -2.04% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):