iShares ESG Advanced MSCI EM ETF (EMXF)

EMXF
🏛️ 미국 →
44.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 35.63 35.69 34.51 35.50 0.0M
2023-12-28 35.66 35.67 35.41 35.45 0.0M
2023-12-27 35.37 35.39 35.21 35.27 0.0M
2023-12-26 35.25 35.25 34.99 35.23 0.0M
2023-12-22 34.72 34.93 34.71 34.93 0.0M
2023-12-21 34.75 34.96 34.74 34.96 0.0M
2023-12-20 35.07 35.07 34.24 34.24 0.0M
2023-12-19 35.46 35.62 35.34 35.56 0.0M
2023-12-18 35.11 35.33 35.11 35.22 0.0M
2023-12-15 35.60 35.64 35.32 35.32 0.0M
2023-12-14 35.42 35.49 35.35 35.41 0.0M
2023-12-13 34.26 34.85 34.06 34.85 0.0M
2023-12-12 34.41 34.49 34.28 34.44 0.0M
2023-12-11 34.33 34.52 34.10 34.43 0.0M
2023-12-08 34.35 34.43 34.32 34.42 0.0M
2023-12-07 34.54 34.61 34.51 34.54 0.0M
2023-12-06 34.50 34.52 34.43 34.43 0.0M
2023-12-05 34.14 34.42 34.14 34.41 0.0M
2023-12-04 34.57 34.57 34.37 34.55 0.0M
2023-12-01 34.52 35.01 34.52 34.91 0.0M
2023-11-30 34.76 34.86 34.75 34.82 0.0M
2023-11-29 34.97 34.97 34.75 34.82 0.0M
2023-11-28 35.01 35.18 34.96 35.06 0.0M
2023-11-27 35.07 35.07 34.85 34.99 0.0M
2023-11-24 34.92 35.15 34.92 35.09 0.0M
2023-11-22 35.27 35.33 35.06 35.06 0.0M
2023-11-21 35.16 35.25 35.16 35.25 0.0M
2023-11-20 35.28 35.47 35.24 35.40 0.0M
2023-11-17 34.94 35.06 34.94 35.05 0.0M
2023-11-16 34.94 35.01 34.84 34.88 0.0M
2023-11-15 35.52 35.57 35.42 35.49 0.0M
2023-11-14 34.75 35.09 34.75 35.02 0.0M
2023-11-13 34.21 34.29 34.08 34.20 0.0M
2023-11-10 34.10 34.25 34.06 34.12 0.0M
2023-11-09 34.26 34.26 33.92 33.95 0.0M
2023-11-08 34.45 34.50 34.33 34.43 0.0M
2023-11-07 34.35 35.41 34.35 34.49 0.0M
2023-11-06 34.68 34.68 34.64 34.66 0.0M
2023-11-03 34.37 34.47 34.37 34.38 0.0M
2023-11-02 33.71 33.79 33.68 33.76 0.0M
2023-11-01 33.08 33.27 33.03 33.24 0.0M
2023-10-31 33.00 33.19 32.73 33.07 0.0M
2023-10-30 33.17 33.28 33.10 33.11 0.0M
2023-10-27 32.84 32.84 32.66 32.80 0.0M
2023-10-26 32.73 32.92 32.73 32.75 0.0M
2023-10-25 33.04 33.16 32.95 32.99 0.0M
2023-10-24 33.43 33.48 33.31 33.41 0.0M
2023-10-23 32.97 33.12 32.89 32.95 0.0M
2023-10-20 33.04 33.04 32.92 32.92 0.0M
2023-10-19 33.35 33.45 33.31 33.33 0.3M
2023-10-18 33.74 33.74 33.38 33.38 0.0M
2023-10-17 34.24 34.25 33.98 33.98 0.0M
2023-10-16 33.92 34.29 33.92 34.21 0.0M
2023-10-13 34.27 34.28 33.93 33.93 0.0M
2023-10-12 34.36 34.42 33.96 34.12 0.0M
2023-10-11 34.64 34.65 34.40 34.43 0.0M
2023-10-10 34.17 34.39 34.17 34.36 0.0M
2023-10-09 33.59 33.80 33.43 33.80 0.0M
2023-10-06 34.04 34.12 33.92 33.92 0.0M
2023-10-05 33.48 33.69 33.36 33.69 0.0M
2023-10-04 33.22 33.43 33.18 33.33 0.0M
2023-10-03 33.36 33.36 33.16 33.33 0.1M
2023-10-02 33.71 33.71 33.56 33.58 0.0M
2023-09-29 34.27 34.27 33.74 33.86 0.0M
2023-09-28 33.64 33.87 33.64 33.73 0.0M
2023-09-27 33.88 33.88 33.68 33.81 0.0M
2023-09-26 33.89 33.89 33.76 33.76 0.0M
2023-09-25 34.20 34.28 34.13 34.28 0.0M
2023-09-22 34.42 34.42 34.36 34.42 0.0M
2023-09-21 34.06 34.07 33.85 33.85 0.0M
2023-09-20 34.81 34.85 34.54 34.54 0.0M
2023-09-19 34.64 34.69 34.50 34.62 0.0M
2023-09-18 34.89 34.89 34.76 34.87 0.0M
2023-09-15 34.97 34.97 34.84 34.96 0.0M
2023-09-14 34.95 35.11 34.92 34.95 0.0M
2023-09-13 34.90 34.90 34.71 34.86 0.0M
2023-09-12 34.90 35.03 34.77 34.77 0.0M
2023-09-11 34.81 34.91 34.76 34.91 0.0M
2023-09-08 34.48 34.52 34.40 34.45 0.0M
2023-09-07 34.39 34.45 34.36 34.44 0.0M
2023-09-06 34.89 34.97 34.84 34.84 0.0M
2023-09-05 35.09 35.15 34.99 35.07 0.0M
2023-09-01 35.47 35.53 35.37 35.41 0.0M
2023-08-31 35.14 35.15 35.03 35.07 0.0M
2023-08-30 35.49 35.50 35.42 35.42 0.0M
2023-08-29 35.57 35.64 35.53 35.64 0.0M
2023-08-28 35.16 35.27 35.13 35.15 0.0M
2023-08-25 34.68 34.89 34.68 34.88 0.0M
2023-08-24 35.02 35.02 34.76 34.86 0.0M
2023-08-23 35.01 35.01 34.91 34.91 0.0M
2023-08-22 34.42 34.46 34.30 34.44 0.0M
2023-08-21 34.24 34.48 34.24 34.48 0.0M
2023-08-18 34.38 34.38 34.26 34.32 0.0M
2023-08-17 34.79 34.79 34.54 34.54 0.0M
2023-08-16 34.78 34.78 34.58 34.58 0.0M
2023-08-15 34.88 35.15 34.82 34.82 0.0M
2023-08-14 35.19 35.37 35.19 35.37 0.0M
2023-08-11 35.62 35.62 35.54 35.54 0.0M
2023-08-10 36.60 36.61 36.14 36.20 0.0M
2023-08-09 36.18 36.18 36.03 36.03 0.0M
2023-08-08 35.89 36.06 35.89 36.01 0.0M
2023-08-07 36.50 36.54 36.35 36.54 0.0M
2023-08-04 36.74 36.81 36.50 36.50 0.0M
2023-08-03 36.53 36.53 36.50 36.52 0.0M
2023-08-02 36.39 36.44 36.33 36.40 0.0M
2023-08-01 37.42 37.42 37.22 37.27 0.0M
2023-07-31 37.65 37.86 37.54 37.83 0.0M
2023-07-28 37.73 37.78 37.61 37.75 0.0M
2023-07-27 37.08 37.08 36.73 36.73 0.0M
2023-07-26 36.89 37.10 36.89 37.10 0.0M
2023-07-25 36.90 36.91 36.77 36.82 0.0M
2023-07-24 36.03 36.71 36.03 36.64 0.0M
2023-07-21 36.15 36.21 36.06 36.06 0.0M
2023-07-20 36.14 36.16 36.05 36.05 0.0M
2023-07-19 36.53 36.53 36.40 36.41 0.0M
2023-07-18 36.47 36.58 36.37 36.47 0.0M
2023-07-17 36.34 36.68 36.33 36.63 0.0M
2023-07-14 36.86 36.86 36.55 36.55 0.0M
2023-07-13 36.78 36.88 36.70 36.80 0.0M
2023-07-12 36.12 36.49 36.12 36.43 0.0M
2023-07-11 35.72 35.81 35.54 35.64 0.0M
2023-07-10 35.47 35.54 35.33 35.52 0.0M
2023-07-07 35.13 35.72 35.13 35.48 0.0M
2023-07-06 34.90 34.90 34.90 34.90 0.0M
2023-07-05 35.80 35.80 35.60 35.71 0.0M
2023-07-03 35.91 35.91 35.87 35.89 0.0M
2023-06-30 35.46 35.50 35.45 35.49 0.0M
2023-06-29 35.11 35.15 35.09 35.09 0.0M
2023-06-28 35.31 35.31 35.25 35.25 0.0M
2023-06-27 35.31 35.57 35.31 35.50 0.0M
2023-06-26 35.20 35.26 35.12 35.12 0.0M
2023-06-23 34.91 35.11 34.91 34.98 0.0M
2023-06-22 35.59 35.63 35.47 35.61 0.0M
2023-06-21 35.77 35.77 35.62 35.71 0.0M
2023-06-20 36.11 36.11 35.81 35.81 0.0M
2023-06-16 36.90 36.90 36.42 36.53 0.0M
2023-06-15 36.65 36.73 36.65 36.68 0.0M
2023-06-14 36.15 36.33 36.10 36.33 0.0M
2023-06-13 36.15 36.15 35.93 35.98 0.0M
2023-06-12 35.70 35.70 35.63 35.63 0.0M
2023-06-09 35.55 35.63 35.47 35.53 0.0M
2023-06-08 35.28 36.66 35.28 35.41 0.0M
2023-06-07 35.54 35.59 35.17 35.17 0.0M
2023-06-06 35.27 35.60 35.21 35.48 0.0M
2023-06-05 35.09 35.87 35.09 35.87 0.0M
2023-06-02 35.28 35.28 35.16 35.16 0.0M
2023-06-01 34.20 34.67 34.20 34.66 0.0M
2023-05-31 34.20 34.20 33.87 34.05 0.0M
2023-05-30 34.71 34.71 34.18 34.27 0.0M
2023-05-26 34.63 34.79 34.54 34.78 0.0M
2023-05-25 34.47 34.47 34.13 34.20 0.0M
2023-05-24 34.52 34.52 34.19 34.24 0.0M
2023-05-23 34.87 34.87 34.53 34.55 0.0M
2023-05-22 35.15 35.23 35.07 35.09 0.0M
2023-05-19 34.90 34.90 34.70 34.70 0.0M
2023-05-18 35.04 35.04 34.73 34.81 0.0M
2023-05-17 34.86 34.97 34.76 34.97 0.0M
2023-05-16 34.95 34.96 34.83 34.84 0.0M
2023-05-15 34.84 35.08 34.78 35.03 0.0M
2023-05-12 34.74 34.74 34.36 34.43 0.0M
2023-05-11 34.80 34.88 34.69 34.81 0.0M
2023-05-10 34.97 34.97 34.78 34.86 0.0M
2023-05-09 34.96 34.96 34.86 34.92 0.0M
2023-05-08 35.34 35.34 35.08 35.14 0.0M
2023-05-05 34.94 35.13 34.94 35.06 0.0M
2023-05-04 34.69 34.73 34.56 34.59 0.0M
2023-05-03 34.36 34.48 34.23 34.23 0.0M
2023-05-02 34.18 34.28 34.15 34.23 0.0M
2023-05-01 34.65 34.65 34.59 34.59 0.0M
2023-04-28 34.77 34.78 34.72 34.72 0.0M
2023-04-27 34.21 34.62 34.21 34.55 0.0M
2023-04-26 34.25 34.30 34.08 34.08 0.0M
2023-04-25 34.01 34.01 33.86 33.86 0.0M
2023-04-24 34.45 34.47 34.45 34.47 0.0M
2023-04-21 34.69 34.69 34.48 34.52 0.0M
2023-04-20 35.02 35.03 34.79 34.83 0.0M
2023-04-19 34.96 34.97 34.91 34.91 0.0M
2023-04-18 35.35 35.35 35.21 35.28 0.0M
2023-04-17 35.28 35.33 35.21 35.30 0.0M
2023-04-14 35.33 35.33 35.09 35.15 0.0M
2023-04-13 35.13 35.40 35.13 35.31 0.0M
2023-04-12 35.13 35.13 34.83 34.83 0.0M
2023-04-11 35.07 35.16 35.05 35.09 0.0M
2023-04-10 34.82 34.85 34.76 34.83 0.0M
2023-04-06 34.64 35.01 34.64 34.86 0.0M
2023-04-05 35.07 35.07 34.64 34.70 0.0M
2023-04-04 34.90 35.12 34.90 35.00 0.0M
2023-04-03 35.05 35.12 34.98 35.07 0.0M
2023-03-31 35.08 35.08 35.02 35.05 0.0M
2023-03-30 35.22 35.26 35.12 35.22 0.0M
2023-03-29 34.83 34.87 34.80 34.84 0.0M
2023-03-28 34.46 34.74 34.46 34.72 0.0M
2023-03-27 34.29 34.29 34.09 34.21 0.0M
2023-03-24 34.29 34.43 34.22 34.38 0.0M
2023-03-23 34.68 34.68 34.38 34.47 0.0M
2023-03-22 34.08 34.37 34.01 34.01 0.0M
2023-03-21 33.92 33.92 33.73 33.90 0.0M
2023-03-20 33.31 33.65 33.31 33.52 0.0M
2023-03-17 33.62 33.62 33.42 33.48 0.0M
2023-03-16 33.13 33.62 33.13 33.62 0.0M
2023-03-15 33.06 33.08 32.90 33.08 0.0M
2023-03-14 33.74 33.76 33.54 33.72 0.0M
2023-03-13 33.67 33.89 33.67 33.71 0.0M
2023-03-10 34.14 34.14 33.72 33.72 0.0M
2023-03-09 34.49 34.49 33.96 33.96 0.0M
2023-03-08 34.56 34.75 34.56 34.69 0.0M
2023-03-07 34.90 34.90 34.58 34.63 0.0M
2023-03-06 35.09 35.34 35.09 35.11 0.0M
2023-03-03 34.90 35.28 34.90 35.23 0.0M
2023-03-02 34.65 35.03 34.65 34.94 0.0M
2023-03-01 34.86 34.86 34.81 34.83 0.0M
2023-02-28 34.24 34.42 34.19 34.19 0.0M
2023-02-27 34.44 34.47 34.36 34.40 0.0M
2023-02-24 34.34 34.34 34.19 34.19 0.0M
2023-02-23 35.25 35.25 35.00 35.04 0.0M
2023-02-22 34.95 35.04 34.85 34.87 0.0M
2023-02-21 35.34 35.34 35.06 35.06 0.0M
2023-02-17 35.38 35.49 35.36 35.49 0.0M
2023-02-16 35.76 36.01 35.61 35.80 0.0M
2023-02-15 35.77 35.87 35.65 35.86 0.0M
2023-02-14 36.10 36.17 36.03 36.14 0.0M
2023-02-13 36.10 36.27 36.10 36.25 0.0M
2023-02-10 35.99 35.99 35.89 35.96 0.0M
2023-02-09 36.68 36.73 36.20 36.30 0.0M
2023-02-08 36.23 36.30 36.16 36.20 0.0M
2023-02-07 36.26 36.34 36.02 36.33 0.0M
2023-02-06 36.01 36.28 35.97 36.17 0.0M
2023-02-03 36.92 36.97 36.61 36.64 0.0M
2023-02-02 37.24 37.36 37.22 37.35 0.0M
2023-02-01 37.32 37.67 37.05 37.52 0.0M
2023-01-31 36.95 37.00 36.82 36.97 0.0M
2023-01-30 37.30 37.37 37.03 37.03 0.0M
2023-01-27 37.73 37.74 37.73 37.74 0.0M
2023-01-26 37.95 38.01 37.90 37.90 0.0M
2023-01-25 37.54 37.71 37.54 37.66 0.0M
2023-01-24 37.56 37.67 37.56 37.62 0.0M
2023-01-23 37.50 37.74 37.50 37.69 0.0M
2023-01-20 36.97 37.31 36.97 37.26 0.0M
2023-01-19 36.75 36.90 36.68 36.87 0.0M
2023-01-18 37.32 37.32 36.53 36.53 0.0M
2023-01-17 36.91 38.40 36.76 38.40 0.0M
2023-01-13 36.85 37.04 36.84 37.02 0.0M
2023-01-12 36.77 36.87 36.60 36.87 0.0M
2023-01-11 36.49 36.67 36.44 36.67 0.1M
2023-01-10 36.31 37.90 36.17 37.90 0.0M
2023-01-09 36.50 36.50 36.24 36.24 0.0M
2023-01-06 35.57 36.01 35.45 35.98 0.0M
2023-01-05 35.35 35.45 35.29 35.35 0.0M
2023-01-04 35.04 35.51 35.02 35.45 0.0M
2023-01-03 34.48 34.56 34.31 34.40 0.0M