Stockscreener 앱 받기
22.58
0.46%
+0.1023
시간 외 거래:
22.58
iShares Emerging Markets Infrastructure ETF 주식 (EMIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-06 | $22.58 | $22.54 | $0.04 | 433.0 | +0.46% |
| 2024-06-05 | $22.48 | $22.30 | $0.1777 | 248.0 | +0.17% |
| 2024-06-04 | $22.47 | $22.34 | $0.13 | 3,295.0 | +0.54% |
| 2024-06-03 | $22.65 | $22.18 | $0.47 | 44,958.0 | -0.80% |
| 2024-05-31 | $22.50 | $22.46 | $0.04 | 21,036.0 | -1.01% |
| 2024-05-30 | $22.73 | $22.58 | $0.15 | 216.0 | +0.58% |
| 2024-05-29 | $22.61 | $22.60 | $0.010 | 140.0 | -1.22% |
| 2024-05-28 | $22.88 | $22.81 | $0.069 | 422.0 | -0.06% |
| 2024-05-24 | $22.98 | $22.86 | $0.12 | 1,650.0 | +0.50% |
| 2024-05-23 | $22.99 | $22.78 | $0.21 | 1,203.0 | -1.04% |
| 2024-05-22 | $23.12 | $23.01 | $0.1076 | 856.0 | -0.90% |
| 2024-05-21 | $23.23 | $23.21 | $0.02 | 107.0 | -1.08% |
| 2024-05-20 | $23.52 | $23.46 | $0.0569 | 599.0 | +0.05% |
| 2024-05-17 | $23.47 | $23.39 | $0.0797 | 414.0 | +0.58% |
| 2024-05-16 | $23.34 | $23.34 | $0.00 | 31.00 | -0.19% |
| 2024-05-15 | $23.38 | $23.34 | $0.04 | 714.0 | +0.98% |
| 2024-05-14 | $23.19 | $23.14 | $0.044 | 880.0 | +0.15% |
| 2024-05-13 | $23.13 | $23.05 | $0.08 | 963.0 | +0.92% |
| 2024-05-10 | $22.98 | $22.91 | $0.065 | 252.0 | +0.53% |
| 2024-05-09 | $22.79 | $22.54 | $0.25 | 4,917.0 | +0.84% |
| 2024-05-08 | $22.60 | $22.57 | $0.035 | 327.0 | +0.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $22.65 | $22.18 | $0.47 | 49,367.0 | +0.36% |
| 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% |
iShares Emerging Markets Infrastructure ETF 주식 (EMIF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.59 | $20.31 | $1.28 | 100,572.0 | -4.41% |
| 2022-11 | $21.78 | $19.84 | $1.95 | 38,856.0 | +11.29% |
| 2022-10 | $20.34 | $18.79 | $1.55 | 45,159.0 | +3.11% |
| 2022-09 | $22.11 | $0.00 | $22.11 | 61,473.0 | -11.24% |
| 2022-08 | $22.19 | $20.37 | $1.82 | 116,506.0 | +2.12% |
| 2022-07 | $22.46 | $20.35 | $2.11 | 99,120.0 | -3.81% |
| 2022-06 | $23.72 | $21.19 | $2.53 | 91,724.0 | -7.72% |
| 2022-05 | $23.79 | $19.81 | $3.98 | 187,568.0 | +6.69% |
| 2022-04 | $24.50 | $21.40 | $3.10 | 107,193.0 | -3.84% |
| 2022-03 | $23.71 | $20.00 | $3.71 | 161,216.0 | -3.72% |
| 2022-02 | $25.20 | $22.85 | $2.35 | 97,617.0 | -1.28% |
| 2022-01 | $24.76 | $23.05 | $1.71 | 121,024.0 | -1.22% |
0.09%
0.11%
자본화:
|
볼륨(24시간):