Stockscreener 앱 받기
87.68
0.10%
-0.09
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 |
|---|---|---|---|---|---|
| 2026-04-15 | $87.95 | $87.32 | $0.635 | 6,283,675.0 | -0.10% |
| 2026-04-14 | $87.79 | $86.80 | $0.99 | 2,569,895.0 | +2.05% |
| 2026-04-13 | $86.06 | $84.35 | $1.71 | 2,146,848.0 | +1.09% |
| 2026-04-10 | $85.57 | $84.84 | $0.73 | 2,379,472.0 | +0.51% |
| 2026-04-09 | $85.01 | $83.48 | $1.53 | 1,958,608.0 | -0.18% |
| 2026-04-08 | $85.54 | $83.92 | $1.62 | 4,910,804.0 | +6.09% |
| 2026-04-07 | $79.98 | $78.41 | $1.58 | 3,360,302.0 | +0.68% |
| 2026-04-06 | $79.82 | $78.94 | $0.88 | 2,675,763.0 | +1.22% |
| 2026-04-02 | $79.22 | $76.67 | $2.55 | 2,438,476.0 | -1.38% |
| 2026-04-01 | $80.36 | $79.19 | $1.17 | 3,164,135.0 | +1.11% |
| 2026-03-31 | $78.69 | $75.85 | $2.84 | 5,349,482.0 | +4.13% |
| 2026-03-30 | $76.90 | $75.08 | $1.82 | 5,071,780.0 | -1.28% |
| 2026-03-27 | $77.36 | $76.19 | $1.17 | 7,859,302.0 | -0.60% |
| 2026-03-26 | $78.76 | $76.96 | $1.80 | 15,315,965.0 | -3.45% |
| 2026-03-25 | $80.30 | $79.21 | $1.09 | 4,111,182.0 | +1.36% |
| 2026-03-24 | $79.24 | $77.97 | $1.27 | 3,347,063.0 | -1.86% |
| 2026-03-23 | $80.85 | $78.92 | $1.92 | 8,566,752.0 | +3.69% |
| 2026-03-20 | $79.37 | $76.99 | $2.38 | 9,687,111.0 | -3.60% |
| 2026-03-19 | $80.53 | $77.88 | $2.65 | 8,239,522.0 | +0.51% |
| 2026-03-18 | $81.23 | $79.76 | $1.47 | 3,356,519.0 | -1.85% |
| 2026-03-17 | $81.68 | $80.88 | $0.7951 | 2,650,232.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $87.95 | $76.67 | $11.28 | 38,171,653.0 | +11.47% |
| 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):