Stockscreener 앱 받기
72.20
0.77%
-0.56
시간 외 거래:
72.20
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $72.49 | $72.12 | $0.3683 | 849,134.0 | -0.77% |
| 2025-10-29 | $73.24 | $72.48 | $0.76 | 3,060,825.0 | +0.55% |
| 2025-10-28 | $72.47 | $71.90 | $0.5744 | 1,114,578.0 | +0.17% |
| 2025-10-27 | $72.27 | $71.87 | $0.3958 | 839,220.0 | +0.92% |
| 2025-10-24 | $71.72 | $71.49 | $0.225 | 819,572.0 | +0.70% |
| 2025-10-23 | $71.23 | $70.72 | $0.515 | 1,149,129.0 | +0.48% |
| 2025-10-22 | $71.23 | $70.39 | $0.84 | 1,344,233.0 | +0.23% |
| 2025-10-21 | $70.95 | $70.57 | $0.3799 | 822,434.0 | -1.15% |
| 2025-10-20 | $71.52 | $71.03 | $0.49 | 1,901,837.0 | +1.54% |
| 2025-10-17 | $70.47 | $69.97 | $0.50 | 1,171,062.0 | +0.06% |
| 2025-10-16 | $70.79 | $70.11 | $0.68 | 2,115,757.0 | +0.76% |
| 2025-10-15 | $69.88 | $69.27 | $0.605 | 1,399,228.0 | +1.96% |
| 2025-10-14 | $68.86 | $67.83 | $1.03 | 914,781.0 | -0.86% |
| 2025-10-13 | $69.18 | $68.55 | $0.63 | 1,039,654.0 | +2.88% |
| 2025-10-10 | $69.30 | $67.02 | $2.28 | 3,703,751.0 | -2.70% |
| 2025-10-09 | $69.55 | $68.80 | $0.7535 | 597,408.0 | -0.76% |
| 2025-10-08 | $69.46 | $68.94 | $0.5188 | 1,460,396.0 | +0.92% |
| 2025-10-07 | $69.63 | $68.80 | $0.8299 | 731,734.0 | -0.52% |
| 2025-10-06 | $69.35 | $69.10 | $0.2501 | 1,218,929.0 | +0.49% |
| 2025-10-03 | $69.01 | $68.59 | $0.4162 | 2,263,548.0 | +0.76% |
| 2025-10-02 | $68.68 | $67.99 | $0.69 | 2,549,555.0 | +0.31% |
| 2025-10-01 | $68.20 | $67.94 | $0.265 | 2,602,208.0 | +0.90% |
| 2025-09-30 | $67.58 | $67.22 | $0.365 | 1,352,451.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $73.24 | $67.02 | $6.22 | 34,518,107.0 | +6.95% |
| 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% |
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% |
0.22%
자본화:
|
볼륨(24시간):