Stockscreener 앱 받기
66.25
1.70%
1.11
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $66.35 | $65.59 | $0.76 | 57,324.0 | +1.70% |
| 2026-04-13 | $65.20 | $63.96 | $1.24 | 91,896.0 | +0.93% |
| 2026-04-10 | $64.85 | $64.31 | $0.54 | 46,285.0 | +0.45% |
| 2026-04-09 | $64.37 | $63.26 | $1.11 | 210,229.0 | -0.09% |
| 2026-04-08 | $64.71 | $63.72 | $0.9899 | 122,341.0 | +5.24% |
| 2026-04-07 | $61.77 | $60.03 | $1.74 | 123,184.0 | +0.25% |
| 2026-04-06 | $61.15 | $60.62 | $0.53 | 96,629.0 | +1.01% |
| 2026-04-02 | $60.60 | $59.17 | $1.43 | 64,301.0 | -1.28% |
| 2026-04-01 | $61.53 | $60.73 | $0.8035 | 999,191.0 | +1.16% |
| 2026-03-31 | $60.51 | $58.48 | $2.03 | 138,426.0 | +3.78% |
| 2026-03-30 | $59.17 | $57.96 | $1.21 | 488,010.0 | -0.67% |
| 2026-03-27 | $59.26 | $58.50 | $0.7599 | 212,525.0 | -0.54% |
| 2026-03-26 | $60.12 | $58.94 | $1.18 | 98,292.0 | -3.39% |
| 2026-03-25 | $61.38 | $60.77 | $0.61 | 98,034.0 | +1.50% |
| 2026-03-24 | $60.80 | $59.62 | $1.17 | 160,910.0 | -1.43% |
| 2026-03-23 | $61.50 | $60.23 | $1.27 | 195,822.0 | +2.94% |
| 2026-03-20 | $60.78 | $59.06 | $1.72 | 131,848.0 | -3.30% |
| 2026-03-19 | $61.57 | $59.88 | $1.69 | 188,157.0 | +0.25% |
| 2026-03-18 | $62.23 | $61.11 | $1.12 | 306,532.0 | -1.97% |
| 2026-03-17 | $62.66 | $62.14 | $0.52 | 60,400.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $66.35 | $59.17 | $7.18 | 1,868,704.0 | +9.63% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):