Stockscreener 앱 받기
100.24
0.17%
0.25
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $101.4 | $99.79 | $1.64 | 1,037,799.0 | +0.25% |
| 2026-05-26 | $100.2 | $98.78 | $1.43 | 2,221,876.0 | +4.59% |
| 2026-05-22 | $96.52 | $95.58 | $0.94 | 3,354,847.0 | +0.01% |
| 2026-05-21 | $96.10 | $94.24 | $1.86 | 2,225,907.0 | +1.40% |
| 2026-05-20 | $94.43 | $92.51 | $1.92 | 1,907,100.0 | +2.38% |
| 2026-05-19 | $93.13 | $90.73 | $2.40 | 1,920,022.0 | -1.57% |
| 2026-05-18 | $94.81 | $92.53 | $2.28 | 3,317,013.0 | -0.05% |
| 2026-05-15 | $94.23 | $92.96 | $1.28 | 2,408,761.0 | -3.72% |
| 2026-05-14 | $97.40 | $96.31 | $1.09 | 1,686,482.0 | +1.12% |
| 2026-05-13 | $96.50 | $94.97 | $1.53 | 1,494,470.0 | +2.06% |
| 2026-05-12 | $95.58 | $92.94 | $2.65 | 2,661,310.0 | -3.82% |
| 2026-05-11 | $98.31 | $97.28 | $1.02 | 2,555,173.0 | -0.08% |
| 2026-05-08 | $98.07 | $96.77 | $1.30 | 1,581,234.0 | +2.56% |
| 2026-05-07 | $97.28 | $95.47 | $1.81 | 2,539,635.0 | -1.47% |
| 2026-05-06 | $97.19 | $95.70 | $1.49 | 1,605,087.0 | +3.46% |
| 2026-05-05 | $94.22 | $92.86 | $1.36 | 1,767,343.0 | +2.50% |
| 2026-05-04 | $92.69 | $90.99 | $1.70 | 2,121,332.0 | +0.22% |
| 2026-05-01 | $92.17 | $90.73 | $1.44 | 1,651,564.0 | +0.24% |
| 2026-04-30 | $91.25 | $89.36 | $1.88 | 2,709,732.0 | +2.21% |
| 2026-04-29 | $89.71 | $88.62 | $1.09 | 1,899,403.0 | -0.60% |
| 2026-04-28 | $89.80 | $88.83 | $0.97 | 2,768,010.0 | -1.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $101.4 | $90.73 | $10.70 | 38,056,955.0 | +10.09% |
| 2026-04 | $91.25 | $76.67 | $14.58 | 60,449,295.0 | +15.75% |
| 2026-03 | $86.61 | $75.08 | $11.53 | 136,177,420.0 | -10.29% |
| 2026-02 | $88.87 | $79.10 | $9.77 | 62,277,949.0 | +9.85% |
| 2026-01 | $82.16 | $73.93 | $8.22 | 45,421,445.0 | +9.82% |
Ishares Msci Emerging Markets Ex China Etf 주식 (EMXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $73.03 | $68.95 | $4.08 | 38,827,548.0 | +2.19% |
| 2025-11 | $73.08 | $68.63 | $4.45 | 26,400,560.0 | -1.48% |
| 2025-10 | $73.24 | $67.02 | $6.22 | 35,313,247.0 | +7.02% |
| 2025-09 | $68.60 | $62.71 | $5.89 | 39,971,465.0 | +6.37% |
| 2025-08 | $65.16 | $62.30 | $2.86 | 21,802,517.0 | +1.03% |
| 2025-07 | $64.46 | $62.71 | $1.75 | 31,176,959.0 | -0.51% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):