Stockscreener 앱 받기
64.40
0.88%
0.56
시간 외 거래:
64.41
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $64.68 | $64.09 | $0.59 | 1,831,464.0 | +0.88% |
| 2025-09-04 | $63.86 | $63.47 | $0.39 | 1,393,588.0 | +0.27% |
| 2025-09-03 | $63.79 | $63.50 | $0.29 | 2,571,902.0 | +0.77% |
| 2025-09-02 | $63.23 | $62.71 | $0.52 | 1,214,624.0 | -0.45% |
| 2025-08-29 | $63.57 | $63.26 | $0.3054 | 913,534.0 | -1.24% |
| 2025-08-28 | $64.31 | $64.00 | $0.3081 | 1,616,626.0 | +0.27% |
| 2025-08-27 | $64.14 | $63.64 | $0.495 | 1,572,997.0 | +0.16% |
| 2025-08-26 | $64.11 | $63.91 | $0.20 | 1,552,514.0 | -0.42% |
| 2025-08-25 | $64.66 | $64.27 | $0.385 | 1,133,198.0 | -0.66% |
| 2025-08-22 | $64.74 | $63.81 | $0.93 | 735,069.0 | +1.57% |
| 2025-08-21 | $63.81 | $63.58 | $0.23 | 911,388.0 | -0.22% |
| 2025-08-20 | $63.91 | $63.49 | $0.425 | 1,724,695.0 | -0.47% |
| 2025-08-19 | $64.52 | $64.11 | $0.41 | 632,077.0 | -0.90% |
| 2025-08-18 | $64.72 | $64.50 | $0.22 | 658,519.0 | +0.53% |
| 2025-08-15 | $64.59 | $64.30 | $0.295 | 1,011,116.0 | +0.02% |
| 2025-08-14 | $64.51 | $64.22 | $0.285 | 739,127.0 | -0.91% |
| 2025-08-13 | $65.16 | $64.81 | $0.35 | 1,281,064.0 | +0.32% |
| 2025-08-12 | $64.75 | $64.27 | $0.48 | 939,461.0 | +1.19% |
| 2025-08-11 | $64.23 | $63.98 | $0.25 | 794,892.0 | -0.14% |
| 2025-08-08 | $64.15 | $63.98 | $0.1698 | 508,764.0 | -0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $64.68 | $62.71 | $1.97 | 8,843,042.0 | +1.47% |
| 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% |
Ishares Msci Emerging Markets Ex China Etf 주식 (EMXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.73 | $52.54 | $3.19 | 32,762,308.0 | +4.78% |
| 2023-11 | $53.11 | $48.10 | $5.01 | 24,867,604.0 | +9.69% |
| 2023-10 | $50.41 | $47.77 | $2.65 | 54,169,984.0 | -3.25% |
| 2023-09 | $51.93 | $49.46 | $2.47 | 19,236,863.0 | -2.81% |
| 2023-08 | $53.91 | $50.37 | $3.54 | 23,807,107.0 | -5.16% |
| 2023-07 | $54.34 | $51.14 | $3.20 | 15,578,734.0 | +4.00% |
| 2023-06 | $53.25 | $50.43 | $2.82 | 12,668,257.0 | +3.28% |
| 2023-05 | $51.35 | $49.31 | $2.04 | 17,391,026.0 | +0.86% |
| 2023-04 | $50.68 | $48.80 | $1.88 | 10,708,673.0 | +1.16% |
| 2023-03 | $49.61 | $46.47 | $3.14 | 14,036,298.0 | +2.69% |
| 2023-02 | $51.52 | $47.97 | $3.55 | 11,169,495.0 | -5.56% |
| 2023-01 | $51.86 | $47.34 | $4.52 | 16,633,348.0 | +7.16% |
0.32%
0.49%
자본화:
|
볼륨(24시간):