Stockscreener 앱 받기
63.88
0.11%
-0.07
시간 외 거래:
63.88
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $63.92 | $63.62 | $0.295 | 2,415,332.0 | -0.11% |
| 2025-07-24 | $64.20 | $63.95 | $0.25 | 2,827,723.0 | -0.76% |
| 2025-07-23 | $64.46 | $64.33 | $0.1328 | 256,464.0 | +1.16% |
| 2025-07-22 | $63.76 | $63.39 | $0.365 | 750,999.0 | -0.67% |
| 2025-07-21 | $64.38 | $64.00 | $0.3797 | 775,561.0 | +0.68% |
| 2025-07-18 | $64.14 | $63.70 | $0.445 | 957,300.0 | -0.64% |
| 2025-07-17 | $64.17 | $63.72 | $0.455 | 745,705.0 | +0.47% |
| 2025-07-16 | $63.83 | $63.25 | $0.575 | 1,164,425.0 | +0.71% |
| 2025-07-15 | $63.81 | $63.33 | $0.485 | 2,181,499.0 | +0.25% |
| 2025-07-14 | $63.24 | $63.06 | $0.18 | 875,596.0 | -0.11% |
| 2025-07-11 | $63.43 | $63.26 | $0.1665 | 819,843.0 | -0.46% |
| 2025-07-10 | $63.64 | $63.32 | $0.32 | 729,461.0 | +0.14% |
| 2025-07-09 | $63.64 | $63.35 | $0.29 | 739,744.0 | +0.09% |
| 2025-07-08 | $63.47 | $63.20 | $0.2678 | 828,693.0 | +0.49% |
| 2025-07-07 | $63.53 | $62.95 | $0.58 | 1,023,759.0 | -1.85% |
| 2025-07-03 | $64.39 | $63.95 | $0.435 | 1,653,364.0 | +0.82% |
| 2025-07-02 | $63.77 | $63.14 | $0.63 | 1,900,302.0 | +0.77% |
| 2025-07-01 | $63.46 | $63.12 | $0.345 | 1,097,726.0 | +0.22% |
| 2025-06-30 | $63.19 | $62.83 | $0.36 | 892,812.0 | +0.29% |
| 2025-06-27 | $63.17 | $62.78 | $0.3907 | 2,752,382.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $64.46 | $62.95 | $1.51 | 24,158,828.0 | +1.17% |
| 2025-06 | $63.19 | $59.28 | $3.91 | 38,377,394.0 | +6.58% |
| 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):