Holen Sie sich die Stockscreener-App
95.92
0.05%
-0.055
Ishares J P Morgan Usd Emerging Markets Bond Etf-Aktien (EMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $95.94 | $95.75 | $0.195 | 1,426,937.0 | -0.06% |
| 2025-11-03 | $96.51 | $95.92 | $0.585 | 9,436,032.0 | -0.72% |
| 2025-10-31 | $96.81 | $96.55 | $0.265 | 8,845,973.0 | +0.19% |
| 2025-10-30 | $96.68 | $96.31 | $0.3699 | 9,104,386.0 | -0.11% |
| 2025-10-29 | $97.03 | $96.55 | $0.485 | 7,257,582.0 | -0.44% |
| 2025-10-28 | $97.07 | $96.90 | $0.17 | 4,752,300.0 | +0.00% |
| 2025-10-27 | $97.03 | $96.75 | $0.285 | 5,751,705.0 | +0.77% |
| 2025-10-24 | $96.44 | $96.12 | $0.315 | 4,003,155.0 | +0.29% |
| 2025-10-23 | $96.12 | $95.93 | $0.195 | 4,692,983.0 | -0.07% |
| 2025-10-22 | $96.32 | $95.98 | $0.34 | 6,493,588.0 | -0.21% |
| 2025-10-21 | $96.50 | $96.26 | $0.245 | 4,752,865.0 | +0.12% |
| 2025-10-20 | $96.16 | $95.95 | $0.2115 | 7,404,525.0 | +0.44% |
| 2025-10-17 | $95.76 | $95.52 | $0.245 | 6,237,321.0 | +0.03% |
| 2025-10-16 | $95.78 | $95.56 | $0.22 | 7,376,618.0 | +0.15% |
| 2025-10-15 | $95.77 | $95.39 | $0.38 | 11,103,585.0 | +0.35% |
| 2025-10-14 | $95.44 | $94.91 | $0.535 | 9,954,891.0 | -0.04% |
| 2025-10-13 | $95.30 | $94.92 | $0.385 | 4,009,077.0 | +0.69% |
| 2025-10-10 | $95.23 | $94.57 | $0.66 | 16,534,027.0 | -0.44% |
| 2025-10-09 | $95.22 | $94.88 | $0.3365 | 7,300,071.0 | -0.05% |
| 2025-10-08 | $95.27 | $95.00 | $0.265 | 9,732,867.0 | +0.05% |
| 2025-10-07 | $95.17 | $94.97 | $0.205 | 7,018,282.0 | -0.04% |
Ishares J P Morgan Usd Emerging Markets Bond Etf-Aktien (EMB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares J P Morgan Usd Emerging Markets Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares J P Morgan Usd Emerging Markets Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares J P Morgan Usd Emerging Markets Bond Etf-Aktien (EMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $96.51 | $95.75 | $0.76 | 10,862,969.0 | -0.78% |
| 2025-10 | $97.07 | $94.57 | $2.50 | 167,616,079.0 | +1.55% |
| 2025-09 | $95.90 | $93.03 | $2.87 | 149,185,251.0 | +1.14% |
| 2025-08 | $94.30 | $92.55 | $1.75 | 133,260,138.0 | +1.35% |
| 2025-07 | $93.09 | $91.22 | $1.87 | 141,927,737.0 | +0.27% |
| 2025-06 | $92.63 | $89.95 | $2.67 | 120,555,465.0 | +2.23% |
| 2025-05 | $90.69 | $89.09 | $1.60 | 104,538,629.0 | +0.71% |
| 2025-04 | $90.63 | $84.78 | $5.85 | 168,657,176.0 | -0.70% |
| 2025-03 | $91.66 | $90.23 | $1.43 | 133,135,663.0 | -1.56% |
| 2025-02 | $92.04 | $89.61 | $2.43 | 115,344,970.0 | +1.63% |
| 2025-01 | $90.97 | $88.44 | $2.53 | 121,524,745.0 | +1.70% |
Ishares J P Morgan Usd Emerging Markets Bond Etf-Aktien (EMB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $92.58 | $88.92 | $3.66 | 103,260,101.0 | -3.19% |
| 2024-11 | $92.24 | $89.83 | $2.41 | 114,979,575.0 | +1.35% |
| 2024-10 | $93.56 | $90.73 | $2.83 | 128,122,475.0 | -2.84% |
| 2024-09 | $93.97 | $91.31 | $2.66 | 117,582,088.0 | +1.61% |
| 2024-08 | $92.56 | $89.35 | $3.21 | 131,534,748.0 | +1.82% |
| 2024-07 | $90.45 | $87.51 | $2.94 | 124,603,534.0 | +2.23% |
| 2024-06 | $89.68 | $88.23 | $1.45 | 102,005,777.0 | -0.64% |
| 2024-05 | $89.95 | $86.84 | $3.11 | 94,117,671.0 | +2.18% |
| 2024-04 | $89.88 | $86.40 | $3.48 | 157,661,634.0 | -2.81% |
| 2024-03 | $90.08 | $87.69 | $2.39 | 128,384,786.0 | +1.55% |
| 2024-02 | $88.52 | $86.42 | $2.10 | 128,810,698.0 | +0.36% |
| 2024-01 | $88.78 | $86.77 | $2.01 | 145,909,192.0 | -1.21% |
Ishares J P Morgan Usd Emerging Markets Bond Etf-Aktien (EMB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $89.73 | $85.38 | $4.35 | 117,057,460.0 | +3.71% |
| 2023-11 | $86.48 | $80.88 | $5.60 | 152,407,442.0 | +5.76% |
| 2023-10 | $81.93 | $79.70 | $2.23 | 135,574,381.0 | -1.61% |
| 2023-09 | $85.57 | $81.84 | $3.73 | 110,452,668.0 | -3.73% |
| 2023-08 | $86.93 | $83.63 | $3.30 | 123,551,143.0 | -2.24% |
| 2023-07 | $87.79 | $84.27 | $3.52 | 104,601,147.0 | +1.32% |
| 2023-06 | $86.62 | $84.39 | $2.23 | 99,824,693.0 | +2.08% |
| 2023-05 | $85.88 | $83.80 | $2.08 | 92,949,826.0 | -1.59% |
| 2023-04 | $86.45 | $84.64 | $1.81 | 90,524,309.0 | -0.15% |
| 2023-03 | $86.39 | $83.60 | $2.80 | 194,380,609.0 | +1.22% |
| 2023-02 | $89.97 | $84.01 | $5.96 | 162,014,658.0 | -3.04% |
| 2023-01 | $89.48 | $84.88 | $4.61 | 166,276,724.0 | +3.92% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):