Stockscreener 앱 받기
26.51
1.15%
0.3019
Ishares Emerging Markets Infrastructure Etf 주식 (EMIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $26.58 | $26.39 | $0.19 | 2,124.0 | +1.15% |
| 2025-12-17 | $26.24 | $26.14 | $0.1001 | 3,384.0 | -0.70% |
| 2025-12-16 | $26.50 | $26.36 | $0.145 | 670.0 | -4.39% |
| 2025-12-15 | $27.74 | $27.60 | $0.1379 | 1,525.0 | +0.65% |
| 2025-12-12 | $27.43 | $27.30 | $0.125 | 991.0 | -0.11% |
| 2025-12-11 | $27.46 | $27.38 | $0.0751 | 2,753.0 | +1.01% |
| 2025-12-10 | $27.24 | $27.17 | $0.07 | 568.0 | -0.25% |
| 2025-12-09 | $27.30 | $27.16 | $0.14 | 1,599.0 | +0.06% |
| 2025-12-08 | $27.28 | $27.12 | $0.155 | 1,920.0 | -0.20% |
| 2025-12-05 | $27.88 | $27.29 | $0.5892 | 2,963.0 | -1.99% |
| 2025-12-04 | $27.95 | $27.84 | $0.1143 | 8,244.0 | +1.03% |
| 2025-12-03 | $27.63 | $27.55 | $0.082 | 3,082.0 | +0.38% |
| 2025-12-02 | $27.51 | $27.42 | $0.09 | 1,381.0 | +0.60% |
| 2025-12-01 | $27.40 | $27.22 | $0.18 | 2,796.0 | -0.19% |
| 2025-11-28 | $27.35 | $27.29 | $0.0619 | 501.0 | -0.19% |
| 2025-11-26 | $27.40 | $27.30 | $0.0981 | 1,426.0 | +0.35% |
| 2025-11-25 | $27.36 | $27.06 | $0.2989 | 8,015.0 | +1.83% |
| 2025-11-24 | $26.81 | $26.81 | $0.00 | 412.0 | +1.13% |
| 2025-11-21 | $26.56 | $26.37 | $0.1905 | 539.0 | -0.01% |
| 2025-11-20 | $26.93 | $26.51 | $0.4193 | 890.0 | -0.43% |
| 2025-11-19 | $26.68 | $26.58 | $0.0999 | 985.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.95 | $26.14 | $1.81 | 36,124.0 | -3.07% |
| 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% |
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% |
0.06%
1.34%
자본화:
|
볼륨(24시간):