Stockscreener 앱 받기
64.95
0.27%
-0.1751
시간 외 거래:
65.00
0.0451
+0.07%
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $65.20 | $64.93 | $0.27 | 5,177.0 | -0.27% |
| 2025-08-08 | $65.27 | $65.05 | $0.2201 | 29,541.0 | -0.06% |
| 2025-08-07 | $65.40 | $65.03 | $0.37 | 5,700.0 | +0.32% |
| 2025-08-06 | $64.96 | $64.78 | $0.1872 | 7,592.0 | +0.53% |
| 2025-08-05 | $64.76 | $64.55 | $0.2087 | 9,550.0 | +0.51% |
| 2025-08-04 | $64.50 | $64.17 | $0.3349 | 17,787.0 | +0.64% |
| 2025-08-01 | $64.00 | $63.62 | $0.38 | 29,696.0 | -0.27% |
| 2025-07-31 | $64.50 | $64.05 | $0.45 | 12,558.0 | -0.71% |
| 2025-07-30 | $64.80 | $64.51 | $0.2865 | 5,711.0 | -0.98% |
| 2025-07-29 | $65.23 | $65.10 | $0.127 | 12,911.0 | +0.66% |
| 2025-07-28 | $64.94 | $64.66 | $0.2799 | 6,649.0 | -0.99% |
| 2025-07-25 | $65.41 | $65.22 | $0.1859 | 5,350.0 | -0.50% |
| 2025-07-24 | $65.93 | $65.70 | $0.23 | 8,595.0 | -0.69% |
| 2025-07-23 | $66.23 | $66.10 | $0.1289 | 5,687.0 | +0.77% |
| 2025-07-22 | $65.69 | $65.30 | $0.39 | 21,975.0 | -0.48% |
| 2025-07-21 | $66.17 | $65.89 | $0.28 | 11,672.0 | +0.68% |
| 2025-07-18 | $65.87 | $65.51 | $0.36 | 20,524.0 | -0.50% |
| 2025-07-17 | $65.85 | $65.47 | $0.3817 | 10,277.0 | +0.69% |
| 2025-07-16 | $65.40 | $65.05 | $0.3504 | 5,940.0 | +0.51% |
| 2025-07-15 | $65.44 | $65.07 | $0.37 | 9,973.0 | +0.24% |
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Emerging Markets Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Emerging Markets Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $65.40 | $63.62 | $1.78 | 110,220.0 | +1.41% |
| 2025-07 | $66.23 | $63.90 | $2.33 | 582,837.0 | -1.23% |
| 2025-06 | $64.85 | $61.39 | $3.46 | 375,468.0 | +5.72% |
| 2025-05 | $61.73 | $57.02 | $4.71 | 245,533.0 | +7.28% |
| 2025-04 | $57.59 | $50.05 | $7.54 | 1,796,596.0 | +2.82% |
| 2025-03 | $57.57 | $54.96 | $2.61 | 475,263.0 | -0.07% |
| 2025-02 | $58.36 | $55.25 | $3.11 | 383,794.0 | -1.64% |
| 2025-01 | $58.71 | $55.40 | $3.31 | 526,093.0 | -2.68% |
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.60 | $57.76 | $3.84 | 458,013.0 | -4.49% |
| 2024-11 | $62.61 | $58.88 | $3.73 | 420,105.0 | -1.24% |
| 2024-10 | $64.24 | $60.92 | $3.32 | 404,285.0 | -3.67% |
| 2024-09 | $64.44 | $60.16 | $4.28 | 275,146.0 | +3.00% |
| 2024-08 | $62.29 | $55.78 | $6.51 | 439,123.0 | +1.04% |
| 2024-07 | $63.23 | $60.25 | $2.98 | 1,035,947.0 | +0.29% |
| 2024-06 | $61.57 | $59.12 | $2.45 | 911,540.0 | +1.41% |
| 2024-05 | $61.78 | $59.39 | $2.39 | 546,812.0 | +1.33% |
| 2024-04 | $60.24 | $57.43 | $2.81 | 625,446.0 | +1.05% |
| 2024-03 | $59.27 | $58.19 | $1.08 | 551,807.0 | +1.08% |
| 2024-02 | $58.85 | $56.40 | $2.45 | 789,099.0 | +2.61% |
| 2024-01 | $57.61 | $55.41 | $2.20 | 780,848.0 | -1.85% |
Ishares Msci Emerging Markets Small Cap Etf 주식 (EEMS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.66 | $55.72 | $2.94 | 948,317.0 | +1.65% |
| 2023-11 | $57.28 | $52.03 | $5.25 | 961,336.0 | +9.32% |
| 2023-10 | $54.82 | $51.51 | $3.31 | 605,273.0 | -4.73% |
| 2023-09 | $56.45 | $54.03 | $2.42 | 394,225.0 | -2.33% |
| 2023-08 | $56.65 | $53.58 | $3.07 | 825,509.0 | -2.03% |
| 2023-07 | $57.19 | $53.26 | $3.93 | 578,334.0 | +6.49% |
| 2023-06 | $54.60 | $51.55 | $3.05 | 943,056.0 | +4.41% |
| 2023-05 | $51.64 | $50.40 | $1.24 | 289,145.0 | +0.70% |
| 2023-04 | $52.10 | $49.75 | $2.35 | 373,870.0 | +1.16% |
| 2023-03 | $51.25 | $48.16 | $3.09 | 494,906.0 | +1.08% |
| 2023-02 | $52.65 | $49.67 | $2.98 | 360,632.0 | -3.60% |
| 2023-01 | $51.91 | $48.30 | $3.61 | 781,839.0 | +7.09% |
0.20%
자본화:
|
볼륨(24시간):