기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares MSCI Emerging Markets Ex China | EMXC | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
57.70 |
EMXC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 56.85 | 57.70 | 56.2501 | 57.07 | 1,724,942 | 0.85 | 1.50% |
1개월 | 58.10 | 58.75 | 55.065 | 56.66 | 1,624,964 | -0.40 | -0.69% |
3개월 | 55.79 | 58.75 | 54.715 | 56.86 | 2,384,756 | 1.91 | 3.42% |
6개월 | 51.17 | 58.75 | 50.27 | 55.58 | 1,949,138 | 6.53 | 12.76% |
1년 | 50.44 | 58.75 | 47.765 | 53.73 | 1,551,832 | 7.26 | 14.39% |
3년 | 60.86 | 63.74 | 43.7311 | 53.46 | 844,206 | -3.16 | -5.19% |
5년 | 48.75 | 63.74 | 31.17 | 53.51 | 513,485 | 8.95 | 18.36% |
EMXC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 57.70 | 0.48 | 0.84% | 57.55 | 57.70 | 57.36 | 2,517,939 |
03 5월(5) 2024 | 57.22 | 0.83 | 1.47% | 56.89 | 57.3285 | 56.585 | 2,314,693 |
02 5월(5) 2024 | 56.39 | -0.03 | -0.05% | 56.56 | 57.0583 | 56.2501 | 1,752,826 |
01 5월(5) 2024 | 56.42 | -0.68 | -1.19% | 56.80 | 56.86 | 56.42 | 1,171,115 |
30 4월(4) 2024 | 57.10 | 0.59 | 1.04% | 56.85 | 57.115 | 56.78 | 868,136 |
27 4월(4) 2024 | 56.51 | 0.41 | 0.73% | 56.41 | 56.55 | 56.2896 | 1,125,508 |
26 4월(4) 2024 | 56.10 | 0.09 | 0.16% | 55.52 | 56.16 | 55.41 | 1,313,950 |
25 4월(4) 2024 | 56.01 | -0.01 | -0.02% | 56.21 | 56.22 | 55.825 | 1,248,729 |
24 4월(4) 2024 | 56.02 | 0.35 | 0.63% | 55.67 | 56.06 | 55.565 | 1,273,544 |
23 4월(4) 2024 | 55.67 | 0.49 | 0.89% | 55.26 | 55.75 | 55.22 | 1,157,896 |
20 4월(4) 2024 | 55.18 | -0.33 | -0.59% | 55.34 | 55.42 | 55.065 | 1,791,323 |
19 4월(4) 2024 | 55.51 | 0.13 | 0.23% | 55.55 | 55.80 | 55.3521 | 2,110,550 |
18 4월(4) 2024 | 55.38 | -0.10 | -0.18% | 55.75 | 55.78 | 55.21 | 2,052,085 |
17 4월(4) 2024 | 55.48 | -0.77 | -1.37% | 55.54 | 55.70 | 55.335 | 1,739,198 |
16 4월(4) 2024 | 56.25 | -0.57 | -1.00% | 57.00 | 57.055 | 56.20 | 1,485,778 |
13 4월(4) 2024 | 56.82 | -1.18 | -2.03% | 57.25 | 57.37 | 56.71 | 1,414,061 |
12 4월(4) 2024 | 58.00 | 0.41 | 0.71% | 57.94 | 58.055 | 57.5899 | 2,304,740 |
11 4월(4) 2024 | 57.59 | -0.99 | -1.69% | 57.81 | 57.82 | 57.42 | 2,548,219 |
10 4월(4) 2024 | 58.58 | 0.34 | 0.58% | 58.63 | 58.75 | 58.31 | 1,581,841 |
09 4월(4) 2024 | 58.24 | 0.40 | 0.69% | 58.10 | 58.30 | 58.10 | 928,632 |