Stockscreener 앱 받기
60.94
0.56%
0.34
시간 외 거래:
52.38
-8.56
-14.05%
Ishares Msci Emerging Markets Ex China Etf 주식 (EMXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $60.97 | $60.77 | $0.1952 | 1,078,308.0 | +0.56% |
| 2025-06-05 | $60.89 | $60.48 | $0.41 | 1,273,616.0 | +0.56% |
| 2025-06-04 | $60.39 | $60.19 | $0.20 | 1,671,546.0 | +0.97% |
| 2025-06-03 | $59.74 | $59.39 | $0.35 | 1,265,044.0 | -0.05% |
| 2025-06-02 | $59.72 | $59.28 | $0.44 | 3,028,590.0 | +0.79% |
| 2025-05-30 | $59.49 | $58.92 | $0.57 | 2,130,881.0 | -1.07% |
| 2025-05-29 | $60.13 | $59.68 | $0.45 | 3,171,485.0 | +0.15% |
| 2025-05-28 | $59.93 | $59.72 | $0.21 | 2,989,514.0 | -0.15% |
| 2025-05-27 | $59.91 | $59.65 | $0.26 | 4,484,061.0 | +0.27% |
| 2025-05-23 | $59.78 | $59.22 | $0.56 | 4,287,235.0 | +0.59% |
| 2025-05-22 | $59.55 | $59.17 | $0.375 | 3,263,299.0 | -0.39% |
| 2025-05-21 | $60.14 | $59.54 | $0.60 | 13,064,362.0 | -0.12% |
| 2025-05-20 | $59.69 | $59.41 | $0.28 | 58,238,904.0 | -0.73% |
| 2025-05-19 | $60.14 | $59.59 | $0.55 | 1,157,328.0 | +0.12% |
| 2025-05-16 | $60.09 | $59.70 | $0.3899 | 837,758.0 | +0.05% |
| 2025-05-15 | $60.03 | $59.72 | $0.3068 | 949,359.0 | +0.60% |
| 2025-05-14 | $59.86 | $59.60 | $0.26 | 1,102,038.0 | +0.35% |
| 2025-05-13 | $59.62 | $58.84 | $0.7799 | 1,273,585.0 | +0.51% |
| 2025-05-12 | $59.21 | $58.89 | $0.3162 | 949,078.0 | +1.79% |
| 2025-05-09 | $58.37 | $58.03 | $0.33 | 961,096.0 | +1.11% |
| 2025-05-08 | $57.91 | $57.45 | $0.46 | 4,210,054.0 | -0.90% |
| 2025-05-07 | $58.19 | $57.72 | $0.47 | 4,553,287.0 | -0.55% |
Ishares Msci Emerging Markets Ex China Etf 주식 (EMXC) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Emerging Markets Ex China Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Emerging Markets Ex China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Emerging Markets Ex China Etf 주식 (EMXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $60.97 | $59.28 | $1.69 | 9,395,412.0 | +2.87% |
| 2025-05 | $60.14 | $56.73 | $3.41 | 111,732,416.0 | +4.41% |
| 2025-04 | $56.84 | $49.60 | $7.24 | 44,041,454.0 | +3.00% |
| 2025-03 | $56.73 | $53.98 | $2.75 | 48,093,864.0 | +0.93% |
| 2025-02 | $57.70 | $54.13 | $3.57 | 68,854,905.0 | -3.26% |
| 2025-01 | $57.47 | $54.44 | $3.03 | 39,746,487.0 | +1.75% |
Ishares Msci Emerging Markets Ex China Etf 주식 (EMXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.94 | $55.37 | $3.57 | 34,180,950.0 | -3.89% |
| 2024-11 | $60.20 | $57.05 | $3.15 | 42,801,673.0 | -1.92% |
| 2024-10 | $61.42 | $58.66 | $2.76 | 35,707,174.0 | -3.62% |
| 2024-09 | $63.25 | $58.14 | $5.11 | 89,961,541.0 | +0.74% |
| 2024-08 | $61.36 | $54.41 | $6.95 | 53,346,571.0 | +0.73% |
| 2024-07 | $62.18 | $58.21 | $3.97 | 54,531,965.0 | +1.72% |
| 2024-06 | $59.52 | $56.08 | $3.44 | 39,095,305.0 | +4.04% |
| 2024-05 | $59.00 | $56.25 | $2.75 | 32,167,273.0 | +0.85% |
| 2024-04 | $58.75 | $55.06 | $3.69 | 39,385,344.0 | -2.00% |
| 2024-03 | $57.93 | $55.96 | $1.97 | 64,356,109.0 | +3.10% |
| 2024-02 | $56.61 | $54.26 | $2.35 | 42,312,091.0 | +3.29% |
| 2024-01 | $55.12 | $52.43 | $2.69 | 36,499,186.0 | -2.44% |
Ishares Msci Emerging Markets Ex China Etf 주식 (EMXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.73 | $52.54 | $3.19 | 32,762,308.0 | +4.78% |
| 2023-11 | $53.11 | $48.10 | $5.01 | 24,867,604.0 | +9.69% |
| 2023-10 | $50.41 | $47.77 | $2.65 | 54,169,984.0 | -3.25% |
| 2023-09 | $51.93 | $49.46 | $2.47 | 19,236,863.0 | -2.81% |
| 2023-08 | $53.91 | $50.37 | $3.54 | 23,807,107.0 | -5.16% |
| 2023-07 | $54.34 | $51.14 | $3.20 | 15,578,734.0 | +4.00% |
| 2023-06 | $53.25 | $50.43 | $2.82 | 12,668,257.0 | +3.28% |
| 2023-05 | $51.35 | $49.31 | $2.04 | 17,391,026.0 | +0.86% |
| 2023-04 | $50.68 | $48.80 | $1.88 | 10,708,673.0 | +1.16% |
| 2023-03 | $49.61 | $46.47 | $3.14 | 14,036,298.0 | +2.69% |
| 2023-02 | $51.52 | $47.97 | $3.55 | 11,169,495.0 | -5.56% |
| 2023-01 | $51.86 | $47.34 | $4.52 | 16,633,348.0 | +7.16% |
0.99%
자본화:
|
볼륨(24시간):