Stockscreener 앱 받기
27.33
0.39%
-0.1073
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $27.40 | $27.19 | $0.21 | 2,481.0 | -0.39% |
| 2026-10-13 | $27.56 | $27.44 | $0.1226 | 1,075.0 | -0.81% |
| 2026-10-12 | $27.66 | $27.59 | $0.065 | 2,039.0 | +0.02% |
| 2026-10-09 | $27.66 | $27.56 | $0.10 | 4,037.0 | +1.12% |
| 2026-10-08 | $27.36 | $27.35 | $0.0172 | 417.0 | +0.51% |
| 2026-10-07 | $27.42 | $27.21 | $0.21 | 1,751.0 | -1.00% |
| 2026-10-06 | $27.49 | $27.38 | $0.11 | 904.0 | +0.62% |
| 2026-10-05 | $27.47 | $27.32 | $0.154 | 1,160.0 | +3.77% |
| 2026-10-02 | $26.32 | $26.18 | $0.1434 | 367.0 | +0.83% |
| 2026-10-01 | $26.11 | $26.11 | $0.00 | 84.00 | -0.97% |
| 2026-09-30 | $26.38 | $26.36 | $0.0136 | 386.0 | +0.09% |
| 2026-09-29 | $26.34 | $26.34 | $0.00 | 33.00 | -0.71% |
| 2026-09-28 | $26.61 | $26.53 | $0.0783 | 1,414.0 | -0.13% |
| 2026-09-25 | $26.56 | $26.36 | $0.2055 | 481.0 | +0.78% |
| 2026-09-24 | $26.52 | $26.27 | $0.255 | 1,495.0 | +0.32% |
| 2026-09-23 | $26.27 | $26.27 | $0.00 | 118.0 | -1.22% |
| 2026-09-22 | $26.60 | $26.46 | $0.1365 | 1,014.0 | -0.73% |
| 2026-09-21 | $26.79 | $26.79 | $0.00 | 205.0 | +1.56% |
| 2026-09-18 | $26.38 | $26.38 | $0.00 | 45.00 | -0.29% |
| 2026-09-17 | $26.46 | $26.46 | $0.00 | 95.00 | +0.40% |
| 2026-09-16 | $26.42 | $26.25 | $0.17 | 15,738.0 | -0.29% |
| 2026-09-15 | $26.43 | $26.41 | $0.02 | 323.0 | -0.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $27.66 | $26.11 | $1.55 | 14,315.0 | +3.67% |
| 2026-09 | $26.92 | $25.83 | $1.09 | 36,890.0 | +1.55% |
| 2026-08 | $26.77 | $25.16 | $1.61 | 80,889.0 | -1.39% |
| 2026-07 | $26.63 | $25.64 | $0.9899 | 35,121.0 | +0.13% |
| 2026-06 | $27.37 | $25.99 | $1.38 | 56,684.0 | -2.77% |
| 2026-05 | $29.25 | $27.00 | $2.25 | 75,038.0 | -5.12% |
| 2026-04 | $29.65 | $28.00 | $1.65 | 151,575.0 | +1.35% |
| 2026-03 | $29.93 | $27.10 | $2.83 | 72,497.0 | -8.08% |
| 2026-02 | $30.79 | $28.46 | $2.33 | 215,146.0 | +6.81% |
| 2026-01 | $29.30 | $26.54 | $2.76 | 89,065.0 | +8.12% |
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.95 | $26.14 | $1.81 | 53,275.0 | -3.72% |
| 2025-11 | $27.40 | $26.06 | $1.34 | 40,670.0 | +5.18% |
| 2025-10 | $26.17 | $24.75 | $1.42 | 26,941.0 | +1.16% |
| 2025-09 | $26.09 | $24.69 | $1.40 | 23,571.0 | +4.25% |
| 2025-08 | $25.19 | $23.61 | $1.58 | 11,830.0 | +3.91% |
| 2025-07 | $24.09 | $23.59 | $0.4976 | 6,265.0 | -0.68% |
| 2025-06 | $23.90 | $22.73 | $1.17 | 16,672.0 | +2.98% |
| 2025-05 | $23.55 | $22.18 | $1.37 | 15,959.0 | +4.13% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):