Stockscreener 앱 받기
101.12
1.88%
1.87
시간 외 거래:
101.17
0.05
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $101.2 | $99.49 | $1.68 | 1,510,020.0 | +1.88% |
| 2026-09-03 | $99.35 | $97.99 | $1.36 | 1,057,925.0 | +0.59% |
| 2026-09-02 | $98.68 | $97.89 | $0.79 | 1,242,755.0 | +0.66% |
| 2026-09-01 | $99.04 | $97.66 | $1.39 | 1,771,497.0 | -0.22% |
| 2026-08-31 | $98.76 | $97.91 | $0.85 | 1,574,040.0 | +0.09% |
| 2026-08-28 | $99.47 | $97.92 | $1.55 | 1,085,930.0 | -0.96% |
| 2026-08-27 | $99.16 | $98.36 | $0.80 | 998,479.0 | +0.88% |
| 2026-08-26 | $98.77 | $98.22 | $0.55 | 857,802.0 | -0.11% |
| 2026-08-25 | $98.43 | $97.38 | $1.05 | 970,950.0 | +2.07% |
| 2026-08-24 | $97.02 | $95.82 | $1.20 | 1,049,337.0 | -1.47% |
| 2026-08-21 | $98.36 | $97.63 | $0.73 | 929,629.0 | +0.85% |
| 2026-08-20 | $97.38 | $96.34 | $1.04 | 1,248,838.0 | +0.87% |
| 2026-08-19 | $97.03 | $95.69 | $1.34 | 6,666,446.0 | +1.40% |
| 2026-08-18 | $96.35 | $94.64 | $1.71 | 2,283,240.0 | -3.55% |
| 2026-08-17 | $99.47 | $98.18 | $1.28 | 970,958.0 | +1.04% |
| 2026-08-14 | $98.14 | $96.94 | $1.20 | 763,352.0 | -0.16% |
| 2026-08-13 | $97.96 | $96.79 | $1.17 | 1,320,088.0 | +0.64% |
| 2026-08-12 | $97.07 | $96.43 | $0.64 | 1,130,963.0 | +2.29% |
| 2026-08-11 | $95.23 | $94.30 | $0.93 | 1,119,549.0 | +0.96% |
| 2026-08-10 | $94.16 | $93.53 | $0.63 | 1,974,474.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $101.2 | $97.66 | $3.51 | 7,092,217.0 | +2.93% |
| 2026-08 | $99.47 | $90.67 | $8.80 | 33,866,349.0 | +6.64% |
| 2026-07 | $100.5 | $86.38 | $14.17 | 65,670,505.0 | -9.95% |
| 2026-06 | $107.1 | $93.22 | $13.90 | 68,538,282.0 | +1.25% |
| 2026-05 | $101.9 | $90.73 | $11.14 | 45,463,724.0 | +10.97% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):