MSCI Emerging Markets Historical Data - IEMG

기업명	Etf 심볼	시장	주식 타입
iShares Core MSCI Emerging Markets	IEMG	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.33	-0.62%	53.12	07:35:50

개장가	저가	고가	종가	전일 종가
53.20	53.0501	53.25	53.12	53.45

IEMG Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.88	53.48	51.62	52.61	11,063,610	1.24	2.39%
1개월	52.55	53.48	49.87	51.54	9,456,415	0.57	1.08%
3개월	49.57	53.48	49.0452	51.25	9,966,033	3.55	7.16%
6개월	48.26	53.48	47.335	50.12	10,841,229	4.86	10.07%
1년	49.05	53.48	45.57	49.41	10,906,560	4.07	8.30%
3년	66.08	68.18	41.4433	52.41	13,268,619	-12.96	-19.61%
5년	51.6033	69.87	35.655	52.05	14,100,971	1.52	2.94%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	53.45	0.01	0.02%	53.39	53.48	53.32	7,532,605
04 5월(5) 2024	53.44	0.47	0.89%	53.29	53.45	53.08	8,558,996
03 5월(5) 2024	52.97	1.28	2.48%	52.39	53.085	52.22	18,102,508
02 5월(5) 2024	51.69	0.04	0.08%	51.70	52.255	51.63	12,198,989
01 5월(5) 2024	51.65	-0.68	-1.30%	51.88	52.04	51.62	8,924,954
30 4월(4) 2024	52.33	0.53	1.02%	52.06	52.3366	52.02	9,427,056
27 4월(4) 2024	51.80	0.56	1.09%	51.59	51.81	51.59	7,299,600
26 4월(4) 2024	51.24	0.11	0.22%	50.73	51.30	50.69	8,451,904
25 4월(4) 2024	51.13	0.16	0.31%	51.25	51.27	50.97	7,734,612
24 4월(4) 2024	50.97	0.44	0.87%	50.58	51.00	50.56	13,080,664
23 4월(4) 2024	50.53	0.50	1.00%	50.11	50.61	50.05	8,394,702
20 4월(4) 2024	50.03	-0.24	-0.48%	50.04	50.17	49.8951	8,162,609
19 4월(4) 2024	50.27	0.25	0.50%	50.32	50.535	50.145	7,291,761
18 4월(4) 2024	50.02	-0.02	-0.04%	50.34	50.35	49.89	7,796,816
17 4월(4) 2024	50.04	-0.64	-1.26%	50.03	50.24	49.87	11,162,593
16 4월(4) 2024	50.68	-0.33	-0.65%	51.30	51.30	50.5936	8,124,466
13 4월(4) 2024	51.01	-1.15	-2.20%	51.49	51.49	50.93	10,609,022
12 4월(4) 2024	52.16	0.33	0.64%	52.19	52.23	51.845	8,486,804
11 4월(4) 2024	51.83	-0.72	-1.37%	51.92	51.9851	51.6621	9,776,034
10 4월(4) 2024	52.55	0.35	0.67%	52.55	52.6499	52.315	8,011,597
09 4월(4) 2024	52.20	0.34	0.66%	52.13	52.2899	52.115	7,874,739