Stockscreener 앱 받기
83.77
0.77%
-0.65
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $85.29 | $83.58 | $1.71 | 3,260,316.0 | -0.77% |
| 2026-02-11 | $84.50 | $83.32 | $1.18 | 3,131,122.0 | +2.06% |
| 2026-02-10 | $83.00 | $82.49 | $0.51 | 1,920,141.0 | +0.25% |
| 2026-02-09 | $82.72 | $81.58 | $1.14 | 1,719,089.0 | +0.84% |
| 2026-02-06 | $81.86 | $80.61 | $1.25 | 2,583,636.0 | +2.69% |
| 2026-02-05 | $80.31 | $79.17 | $1.14 | 4,910,463.0 | -0.56% |
| 2026-02-04 | $81.85 | $79.82 | $2.03 | 3,012,303.0 | -1.41% |
| 2026-02-03 | $81.89 | $80.48 | $1.41 | 4,948,912.0 | +1.11% |
| 2026-02-02 | $80.58 | $79.10 | $1.48 | 3,438,943.0 | +0.71% |
| 2026-01-30 | $81.10 | $79.50 | $1.60 | 3,010,103.0 | -1.98% |
| 2026-01-29 | $82.00 | $80.12 | $1.88 | 3,650,286.0 | -0.74% |
| 2026-01-28 | $82.16 | $81.44 | $0.715 | 3,489,679.0 | +0.65% |
| 2026-01-27 | $81.54 | $80.76 | $0.7775 | 2,657,340.0 | +2.34% |
| 2026-01-26 | $79.94 | $79.54 | $0.40 | 2,093,560.0 | +0.24% |
| 2026-01-23 | $79.59 | $78.52 | $1.08 | 1,366,195.0 | +0.89% |
| 2026-01-22 | $79.03 | $78.42 | $0.615 | 1,477,484.0 | +0.94% |
| 2026-01-21 | $78.36 | $77.56 | $0.8049 | 1,494,792.0 | +1.61% |
| 2026-01-20 | $77.33 | $76.67 | $0.665 | 3,697,324.0 | -0.70% |
| 2026-01-16 | $77.44 | $76.91 | $0.5282 | 1,496,913.0 | +0.10% |
| 2026-01-15 | $77.59 | $77.19 | $0.40 | 1,908,522.0 | +0.81% |
| 2026-01-14 | $76.63 | $76.19 | $0.44 | 988,750.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $85.29 | $79.10 | $6.19 | 32,185,241.0 | +4.95% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):