Stockscreener 앱 받기
22.73
0.24%
-0.0557
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $22.73 | $22.50 | $0.2251 | 1,976.0 | -0.24% |
| 2025-05-05 | $22.92 | $22.78 | $0.14 | 642.0 | +0.54% |
| 2025-05-02 | $22.66 | $22.66 | $0.00 | 67.00 | +1.84% |
| 2025-05-01 | $22.29 | $22.25 | $0.0409 | 316.0 | -0.30% |
| 2025-04-30 | $22.32 | $22.10 | $0.2166 | 130.0 | +0.11% |
| 2025-04-29 | $22.34 | $22.29 | $0.048 | 158.0 | +0.10% |
| 2025-04-28 | $22.27 | $22.20 | $0.0703 | 150.0 | +0.70% |
| 2025-04-25 | $22.12 | $21.95 | $0.1654 | 125.0 | +0.11% |
| 2025-04-24 | $22.09 | $21.94 | $0.1518 | 759.0 | +1.47% |
| 2025-04-23 | $21.98 | $21.77 | $0.2089 | 201.0 | +1.06% |
| 2025-04-22 | $21.54 | $21.40 | $0.1421 | 111.0 | +1.45% |
| 2025-04-21 | $21.23 | $21.23 | $0.00 | 22.00 | -0.13% |
| 2025-04-17 | $21.26 | $21.11 | $0.1534 | 159.0 | +1.67% |
| 2025-04-16 | $21.10 | $20.91 | $0.1865 | 214.0 | -0.55% |
| 2025-04-15 | $21.06 | $21.03 | $0.0314 | 849.0 | +0.20% |
| 2025-04-14 | $21.02 | $20.88 | $0.14 | 1,348.0 | +1.37% |
| 2025-04-11 | $20.70 | $20.40 | $0.3017 | 1,519.0 | +2.32% |
| 2025-04-10 | $20.33 | $20.13 | $0.1962 | 542.0 | -3.06% |
| 2025-04-09 | $20.87 | $20.58 | $0.29 | 526.0 | +8.64% |
| 2025-04-08 | $20.11 | $19.21 | $0.8994 | 6,376.0 | -1.78% |
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 연도별 가격 이력
이 심층 분석에서는 First Trust Bloomberg Emerging Market Democracies Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMDM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Bloomberg Emerging Market Democracies Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $22.92 | $22.25 | $0.6709 | 4,977.0 | +1.83% |
| 2025-04 | $22.34 | $19.21 | $3.13 | 15,443.0 | +3.27% |
| 2025-03 | $22.38 | $20.73 | $1.65 | 10,401.0 | +3.71% |
| 2025-02 | $22.09 | $20.48 | $1.61 | 32,409.0 | -0.27% |
| 2025-01 | $21.28 | $20.21 | $1.07 | 16,457.0 | +2.51% |
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.54 | $20.41 | $2.13 | 23,589.0 | -6.91% |
| 2024-11 | $23.41 | $21.89 | $1.52 | 22,563.0 | -3.52% |
| 2024-10 | $23.85 | $22.66 | $1.19 | 18,750.0 | -4.50% |
| 2024-09 | $24.63 | $22.71 | $1.92 | 14,708.0 | +0.42% |
| 2024-08 | $24.28 | $21.34 | $2.94 | 22,176.0 | +1.41% |
| 2024-07 | $24.52 | $22.83 | $1.69 | 21,734.0 | +1.07% |
| 2024-06 | $25.27 | $22.12 | $3.15 | 23,034.0 | +2.69% |
| 2024-05 | $23.56 | $22.54 | $1.02 | 72,830.0 | -0.22% |
| 2024-04 | $23.32 | $21.83 | $1.50 | 28,727.0 | -0.80% |
| 2024-03 | $22.77 | $21.92 | $0.8536 | 34,887.0 | +5.00% |
| 2024-02 | $24.13 | $21.54 | $2.59 | 43,673.0 | +0.76% |
| 2024-01 | $22.36 | $20.87 | $1.49 | 32,687.0 | -4.84% |
First Trust Bloomberg Emerging Market Democracies Etf 주식 (EMDM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.70 | $21.25 | $1.45 | 33,688.0 | +5.70% |
| 2023-11 | $21.40 | $19.44 | $1.96 | 25,717.0 | +10.63% |
| 2023-10 | $20.13 | $19.18 | $0.9497 | 79,271.0 | +0.00% |
0.67%
자본화:
|
볼륨(24시간):