iShares JP Morgan USD Em... Historical Data - EMB

기업명	Etf 심볼	시장	주식 타입
iShares JP Morgan USD Emerging Markets Bond ETF	EMB	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.155	0.17%	88.815	22:44:48

개장가	저가	고가	종가	전일 종가
88.74	88.74	88.88		88.66

EMB Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	88.59	89.19	88.485	88.77	3,782,550	0.225	0.25%
1개월	87.63	89.19	86.40	87.67	6,197,708	1.19	1.35%
3개월	87.16	90.08	86.40	88.38	6,477,245	1.66	1.90%
6개월	82.21	90.08	82.01	87.67	6,592,842	6.61	8.03%
1년	84.84	90.08	79.70	86.05	6,012,850	3.97	4.69%
3년	110.29	113.64	76.345	91.47	6,333,670	-21.48	-19.47%
5년	108.87	117.1999	76.345	97.14	5,399,602	-20.06	-18.42%

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 5월(5) 2024	88.66	-0.21	-0.24%	88.67	88.80	88.535	3,446,101
10 5월(5) 2024	88.87	0.30	0.34%	88.59	88.895	88.575	3,371,713
09 5월(5) 2024	88.57	-0.33	-0.37%	88.545	88.685	88.485	3,698,135
08 5월(5) 2024	88.90	0.07	0.08%	89.19	89.19	88.87	4,843,996
07 5월(5) 2024	88.83	0.25	0.28%	88.59	88.855	88.58	3,552,807
04 5월(5) 2024	88.58	0.72	0.82%	88.60	88.80	88.2801	7,831,892
03 5월(5) 2024	87.86	0.69	0.80%	87.36	87.88	87.23	6,833,745
02 5월(5) 2024	87.165	0.02	0.02%	86.84	87.64	86.84	7,852,985
01 5월(5) 2024	87.15	-0.89	-1.01%	87.68	87.70	87.15	8,032,861
30 4월(4) 2024	88.04	0.43	0.49%	87.98	88.10	87.76	5,154,176
27 4월(4) 2024	87.61	0.38	0.44%	87.40	87.64	87.40	3,072,839
26 4월(4) 2024	87.23	-0.25	-0.29%	86.90	87.296	86.78	6,358,145
25 4월(4) 2024	87.48	-0.63	-0.72%	87.65	87.675	87.285	7,289,518
24 4월(4) 2024	88.11	0.12	0.14%	87.70	88.22	87.70	8,467,744
23 4월(4) 2024	87.99	0.47	0.54%	87.61	88.025	87.545	3,935,083
20 4월(4) 2024	87.52	0.25	0.29%	87.58	87.65	87.3847	5,003,991
19 4월(4) 2024	87.27	-0.07	-0.08%	87.60	87.62	87.19	5,758,351
18 4월(4) 2024	87.34	0.68	0.78%	87.43	87.525	87.12	7,852,633
17 4월(4) 2024	86.66	-0.27	-0.31%	86.64	86.87	86.40	9,436,131
16 4월(4) 2024	86.93	-1.02	-1.16%	87.63	87.66	86.80	12,161,316