Stockscreener 앱 받기
24.89
0.15%
-0.0365
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $24.89 | $24.78 | $0.11 | 301.0 | -0.15% |
| 2025-05-07 | $24.95 | $24.79 | $0.1618 | 2,756.0 | -0.59% |
| 2025-05-06 | $25.18 | $25.03 | $0.15 | 4,133.0 | -0.98% |
| 2025-05-05 | $25.44 | $25.29 | $0.15 | 836.0 | +1.17% |
| 2025-05-02 | $25.04 | $24.94 | $0.10 | 5,264.0 | +1.96% |
| 2025-05-01 | $24.64 | $24.55 | $0.0863 | 4,873.0 | +0.08% |
| 2025-04-30 | $24.53 | $24.30 | $0.2296 | 253.0 | -0.16% |
| 2025-04-29 | $24.62 | $24.50 | $0.125 | 5,581.0 | +0.97% |
| 2025-04-28 | $24.33 | $24.17 | $0.1648 | 2,253.0 | +0.27% |
| 2025-04-25 | $24.34 | $24.12 | $0.22 | 3,087.0 | -1.26% |
| 2025-04-24 | $24.64 | $24.46 | $0.1781 | 7,451.0 | +1.62% |
| 2025-04-23 | $24.29 | $24.19 | $0.1008 | 559.0 | +0.71% |
| 2025-04-22 | $24.07 | $23.93 | $0.14 | 2,861.0 | +2.26% |
| 2025-04-21 | $23.51 | $23.35 | $0.16 | 6,515.0 | -0.65% |
| 2025-04-17 | $23.72 | $23.56 | $0.16 | 481.0 | +1.38% |
| 2025-04-16 | $23.44 | $23.18 | $0.26 | 16,279.0 | -1.07% |
| 2025-04-15 | $23.74 | $23.56 | $0.18 | 4,345.0 | +0.25% |
| 2025-04-14 | $23.62 | $23.33 | $0.29 | 9,100.0 | +1.35% |
| 2025-04-11 | $23.25 | $22.79 | $0.46 | 10,729.0 | +2.05% |
| 2025-04-10 | $22.94 | $22.46 | $0.48 | 13,211.0 | -1.79% |
| 2025-04-09 | $23.33 | $22.87 | $0.4599 | 4,857.0 | +7.26% |
| 2025-04-08 | $22.34 | $21.56 | $0.78 | 11,259.0 | -1.29% |
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 연도별 가격 이력
이 심층 분석에서는 Matthews Emerging Markets Sustainable Future Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Emerging Markets Sustainable Future Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $25.44 | $24.55 | $0.8913 | 18,163.0 | +1.47% |
| 2025-04 | $24.64 | $21.56 | $3.08 | 111,495.0 | +1.36% |
| 2025-03 | $25.85 | $23.94 | $1.91 | 58,584.0 | -1.87% |
| 2025-02 | $25.96 | $24.25 | $1.71 | 126,747.0 | +0.26% |
| 2025-01 | $24.81 | $22.99 | $1.82 | 158,879.0 | +1.49% |
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| 2024-11 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| 2024-10 | $29.64 | $26.99 | $2.65 | 51,833.0 | -4.05% |
| 2024-09 | $28.75 | $24.98 | $3.77 | 68,488.0 | +8.13% |
| 2024-08 | $26.19 | $24.07 | $2.12 | 48,623.0 | +1.28% |
| 2024-07 | $27.10 | $25.28 | $1.82 | 31,280.0 | -0.45% |
| 2024-06 | $27.05 | $25.83 | $1.22 | 69,691.0 | +0.32% |
| 2024-05 | $27.37 | $25.83 | $1.54 | 37,725.0 | -1.41% |
| 2024-04 | $26.73 | $24.74 | $1.99 | 48,231.0 | +1.00% |
| 2024-03 | $26.33 | $25.50 | $0.83 | 120,841.0 | +1.46% |
| 2024-02 | $25.75 | $23.98 | $1.77 | 95,725.0 | +6.24% |
| 2024-01 | $25.42 | $24.07 | $1.35 | 118,359.0 | +0.00% |
1.01%
0.06%
자본화:
|
볼륨(24시간):