Stockscreener 앱 받기
53.43
0.00%
0.00
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $53.48 | $53.25 | $0.23 | 53,794.0 | +0.00% |
| 2025-08-07 | $53.67 | $53.32 | $0.35 | 139,269.0 | +0.72% |
| 2025-08-06 | $53.10 | $52.81 | $0.2909 | 50,763.0 | +0.45% |
| 2025-08-05 | $53.01 | $52.72 | $0.29 | 34,524.0 | +0.61% |
| 2025-08-04 | $52.73 | $52.43 | $0.30 | 34,742.0 | +1.00% |
| 2025-08-01 | $52.24 | $51.84 | $0.40 | 43,816.0 | -0.90% |
| 2025-07-31 | $52.75 | $52.42 | $0.33 | 73,196.0 | -0.55% |
| 2025-07-30 | $53.04 | $52.70 | $0.34 | 29,633.0 | -0.67% |
| 2025-07-29 | $53.17 | $53.00 | $0.17 | 33,132.0 | +0.30% |
| 2025-07-28 | $53.19 | $52.93 | $0.26 | 26,824.0 | -0.86% |
| 2025-07-25 | $53.48 | $53.27 | $0.21 | 25,887.0 | -0.49% |
| 2025-07-24 | $53.87 | $53.64 | $0.2253 | 23,431.0 | -0.62% |
| 2025-07-23 | $54.05 | $53.92 | $0.125 | 13,842.0 | +1.20% |
| 2025-07-22 | $53.44 | $53.09 | $0.345 | 29,273.0 | -0.19% |
| 2025-07-21 | $53.67 | $53.27 | $0.40 | 51,802.0 | +0.56% |
| 2025-07-18 | $53.50 | $53.15 | $0.35 | 25,589.0 | -0.28% |
| 2025-07-17 | $53.34 | $52.88 | $0.46 | 31,050.0 | +0.66% |
| 2025-07-16 | $53.00 | $52.55 | $0.45 | 44,822.0 | +0.47% |
| 2025-07-15 | $52.92 | $52.65 | $0.2699 | 57,490.0 | +0.63% |
| 2025-07-14 | $52.47 | $52.26 | $0.21 | 21,262.0 | +0.22% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 연도별 가격 이력
이 심층 분석에서는 iShares Emerging Markets Equity Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares Emerging Markets Equity Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $53.67 | $51.84 | $1.83 | 410,702.0 | +1.89% |
| 2025-07 | $54.05 | $51.86 | $2.19 | 848,229.0 | +0.71% |
| 2025-06 | $52.16 | $49.27 | $2.89 | 1,424,421.0 | +5.54% |
| 2025-05 | $50.23 | $46.67 | $3.56 | 1,700,510.0 | +5.58% |
| 2025-04 | $47.24 | $41.01 | $6.23 | 3,106,659.0 | -0.11% |
| 2025-03 | $48.36 | $45.47 | $2.89 | 2,222,711.0 | +1.98% |
| 2025-02 | $48.25 | $45.07 | $3.18 | 1,363,235.0 | +0.04% |
| 2025-01 | $46.48 | $43.93 | $2.55 | 1,687,043.0 | +1.38% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.09 | $45.20 | $3.89 | 1,565,971.0 | -3.92% |
| 2024-11 | $49.78 | $46.56 | $3.22 | 1,864,541.0 | -1.71% |
| 2024-10 | $51.61 | $47.83 | $3.78 | 952,625.0 | -3.49% |
| 2024-09 | $50.77 | $45.40 | $5.38 | 1,143,517.0 | +5.53% |
| 2024-08 | $47.71 | $42.89 | $4.82 | 920,246.0 | +0.58% |
| 2024-07 | $48.73 | $45.49 | $3.24 | 644,685.0 | +0.51% |
| 2024-06 | $47.05 | $45.38 | $1.67 | 905,353.0 | +1.43% |
| 2024-05 | $47.89 | $44.74 | $3.15 | 1,140,365.0 | +2.68% |
| 2024-04 | $45.47 | $43.26 | $2.21 | 2,483,278.0 | +0.61% |
| 2024-03 | $44.89 | $43.66 | $1.23 | 1,162,942.0 | +2.20% |
| 2024-02 | $44.06 | $41.88 | $2.18 | 1,621,574.0 | +4.51% |
| 2024-01 | $42.50 | $40.31 | $2.19 | 1,899,710.0 | -2.71% |
iShares Emerging Markets Equity Factor ETF 주식 (EMGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.02 | $41.10 | $2.92 | 1,470,704.0 | +0.19% |
| 2023-11 | $43.04 | $39.63 | $3.41 | 1,193,512.0 | +7.87% |
| 2023-10 | $41.54 | $39.34 | $2.20 | 2,317,971.0 | -3.03% |
| 2023-09 | $42.36 | $40.56 | $1.80 | 698,511.0 | -1.78% |
| 2023-08 | $43.77 | $40.59 | $3.18 | 1,210,961.0 | -5.45% |
| 2023-07 | $44.11 | $40.80 | $3.31 | 5,192,947.0 | +5.95% |
| 2023-06 | $42.92 | $40.39 | $2.53 | 2,352,688.0 | +3.17% |
| 2023-05 | $41.42 | $40.02 | $1.40 | 2,306,782.0 | -1.73% |
| 2023-04 | $41.89 | $39.93 | $1.96 | 5,856,983.0 | -1.25% |
| 2023-03 | $41.81 | $39.23 | $2.58 | 3,127,842.0 | +2.75% |
| 2023-02 | $43.65 | $40.37 | $3.28 | 2,844,525.0 | -7.00% |
| 2023-01 | $44.98 | $41.37 | $3.61 | 3,077,232.0 | +5.87% |
0.63%
0.02%
자본화:
|
볼륨(24시간):