Stockscreener 앱 받기
23.06
0.29%
-0.0671
시간 외 거래:
23.06
0.0044
+0.02%
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $23.06 | $23.06 | $0.0044 | 123.0 | -0.29% |
| 2025-05-15 | $23.12 | $23.11 | $0.0127 | 214.0 | -0.07% |
| 2025-05-14 | $23.14 | $23.05 | $0.09 | 2,579.0 | -0.17% |
| 2025-05-13 | $23.19 | $23.18 | $0.0099 | 224.0 | +1.09% |
| 2025-05-12 | $22.93 | $22.79 | $0.145 | 1,192.0 | +0.04% |
| 2025-05-09 | $22.93 | $22.92 | $0.010 | 177.0 | +0.84% |
| 2025-05-08 | $22.96 | $22.73 | $0.23 | 384.0 | -0.61% |
| 2025-05-07 | $22.87 | $22.50 | $0.37 | 511.0 | +1.55% |
| 2025-05-06 | $22.52 | $22.35 | $0.17 | 237.0 | +0.90% |
| 2025-05-05 | $22.32 | $22.29 | $0.03 | 498.0 | -0.04% |
| 2025-05-02 | $22.42 | $22.33 | $0.0947 | 709.0 | +0.69% |
| 2025-05-01 | $22.18 | $22.18 | $0.00 | 80.00 | -0.46% |
| 2025-04-30 | $22.28 | $22.08 | $0.20 | 693.0 | +1.04% |
| 2025-04-29 | $22.05 | $22.05 | $0.00 | 11.00 | -0.81% |
| 2025-04-28 | $22.23 | $22.12 | $0.11 | 505.0 | +0.23% |
| 2025-04-25 | $22.19 | $22.10 | $0.09 | 1,102.0 | -0.54% |
| 2025-04-24 | $22.30 | $22.13 | $0.1718 | 710.0 | +1.50% |
| 2025-04-23 | $21.98 | $21.94 | $0.04 | 787.0 | +1.95% |
| 2025-04-22 | $21.55 | $21.55 | $0.00 | 55.00 | +1.60% |
| 2025-04-21 | $21.23 | $21.16 | $0.065 | 1,154.0 | -0.24% |
| 2025-04-17 | $21.27 | $21.15 | $0.12 | 11,036.0 | +0.90% |
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 연도별 가격 이력
이 심층 분석에서는 Ishares Emerging Markets Infrastructure Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Emerging Markets Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.19 | $22.18 | $1.01 | 7,051.0 | +3.48% |
| 2025-04 | $22.30 | $19.51 | $2.79 | 37,079.0 | +5.39% |
| 2025-03 | $22.05 | $20.48 | $1.57 | 39,956.0 | +1.54% |
| 2025-02 | $21.50 | $20.67 | $0.825 | 22,830.0 | -0.79% |
| 2025-01 | $21.26 | $20.22 | $1.04 | 14,191.0 | +0.80% |
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.14 | $20.64 | $1.50 | 23,324.0 | -2.31% |
| 2024-11 | $22.41 | $21.10 | $1.31 | 18,417.0 | -3.30% |
| 2024-10 | $24.12 | $21.96 | $2.16 | 23,491.0 | -4.67% |
| 2024-09 | $23.14 | $21.22 | $1.92 | 13,197.0 | +5.59% |
| 2024-08 | $22.41 | $20.56 | $1.85 | 28,267.0 | +2.06% |
| 2024-07 | $22.24 | $21.15 | $1.09 | 18,015.0 | -0.14% |
| 2024-06 | $22.65 | $21.23 | $1.42 | 587,288.0 | -4.84% |
| 2024-05 | $23.52 | $22.00 | $1.52 | 36,879.0 | +2.21% |
| 2024-04 | $22.46 | $21.29 | $1.17 | 60,904.0 | +0.56% |
| 2024-03 | $22.08 | $21.44 | $0.64 | 14,692.0 | +1.72% |
| 2024-02 | $21.95 | $20.72 | $1.23 | 17,630.0 | +3.07% |
| 2024-01 | $21.75 | $20.37 | $1.38 | 63,115.0 | -2.43% |
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.66 | $20.21 | $1.45 | 35,142.0 | +3.88% |
| 2023-11 | $21.19 | $19.36 | $1.83 | 11,369.0 | +6.79% |
| 2023-10 | $20.37 | $18.92 | $1.45 | 16,372.0 | -6.51% |
| 2023-09 | $21.12 | $20.41 | $0.71 | 21,556.0 | -1.47% |
| 2023-08 | $22.26 | $20.45 | $1.81 | 22,800.0 | -6.89% |
| 2023-07 | $22.49 | $21.57 | $0.92 | 31,500.0 | +2.27% |
| 2023-06 | $22.15 | $21.38 | $0.7777 | 13,360.0 | +4.18% |
| 2023-05 | $22.55 | $21.11 | $1.44 | 33,510.0 | -2.64% |
| 2023-04 | $22.05 | $21.19 | $0.86 | 33,171.0 | +1.50% |
| 2023-03 | $21.74 | $20.56 | $1.18 | 43,428.0 | +1.33% |
| 2023-02 | $22.40 | $20.84 | $1.56 | 37,025.0 | -5.07% |
| 2023-01 | $23.02 | $20.74 | $2.28 | 85,718.0 | +6.65% |
0.97%
자본화:
|
볼륨(24시간):