iShares MSCI Emerging Markets Value Factor ETF (EVLU)

EVLU
🏛️ 미국 →
29.95
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
2025-09-26 29.95 29.95 29.95 29.95 0.0M
2025-09-25 30.10 30.15 30.03 30.09 0.0M
2025-09-24 30.39 30.39 30.28 30.28 0.0M
2025-09-23 30.37 30.37 30.28 30.28 0.0M
2025-09-22 30.36 30.36 30.36 30.36 0.0M
2025-09-19 30.41 30.41 30.25 30.29 0.0M
2025-09-18 30.35 30.35 30.35 30.35 0.0M
2025-09-17 30.35 30.38 30.35 30.38 0.0M
2025-09-16 30.21 30.27 30.21 30.27 0.0M
2025-09-15 30.04 30.04 30.04 30.04 0.0M
2025-09-12 29.97 29.98 29.94 29.94 0.0M
2025-09-11 29.79 29.84 29.79 29.84 0.0M
2025-09-10 29.35 29.35 29.35 29.35 0.0M
2025-09-09 29.17 29.17 29.08 29.08 0.0M
2025-09-08 28.86 28.87 28.76 28.87 0.0M
2025-09-05 28.56 28.59 28.56 28.59 0.0M
2025-09-04 28.27 28.33 28.26 28.32 0.0M
2025-09-03 28.36 28.36 28.36 28.36 0.0M
2025-09-02 28.10 28.28 28.10 28.28 0.0M
2025-08-29 28.40 28.40 28.40 28.40 0.0M
2025-08-28 28.55 28.55 28.55 28.55 0.0M
2025-08-27 28.37 28.37 28.37 28.37 0.0M
2025-08-26 28.52 28.55 28.52 28.55 0.0M
2025-08-25 28.79 28.79 28.59 28.59 0.0M
2025-08-22 28.81 28.81 28.81 28.81 0.0M
2025-08-21 28.29 28.29 28.29 28.29 0.0M
2025-08-20 28.38 28.38 28.38 28.38 0.0M
2025-08-19 28.39 28.39 28.39 28.39 0.0M
2025-08-18 28.61 28.62 28.61 28.62 0.0M
2025-08-15 28.53 28.53 28.53 28.53 0.0M
2025-08-14 28.34 28.56 28.34 28.54 0.0M
2025-08-13 28.87 28.87 28.84 28.84 0.0M
2025-08-12 28.58 28.60 28.58 28.60 0.0M
2025-08-11 28.10 28.15 28.10 28.15 0.0M
2025-08-08 28.24 28.24 28.19 28.19 0.0M
2025-08-07 28.16 28.21 28.16 28.21 0.0M
2025-08-06 27.99 27.99 27.99 27.99 0.0M
2025-08-05 27.93 27.93 27.93 27.93 0.0M
2025-08-04 27.84 27.84 27.72 27.78 0.0M
2025-08-01 27.49 27.55 27.49 27.55 0.0M
2025-07-31 27.87 27.87 27.73 27.78 0.0M
2025-07-30 28.17 28.17 27.44 27.97 0.0M
2025-07-29 28.16 28.16 28.16 28.16 0.0M
2025-07-28 28.18 28.20 28.18 28.20 0.0M
2025-07-25 28.26 28.35 28.26 28.35 0.0M
2025-07-24 28.51 28.51 28.51 28.51 0.0M
2025-07-23 28.55 28.55 28.55 28.55 0.0M
2025-07-22 28.21 28.21 28.20 28.20 0.0M
2025-07-21 28.29 28.29 28.23 28.23 0.0M
2025-07-18 28.12 28.12 28.00 28.03 0.0M
2025-07-17 28.03 28.06 28.03 28.06 0.0M
2025-07-16 28.04 28.17 27.92 28.17 0.0M
2025-07-15 28.14 28.14 28.12 28.12 0.0M
2025-07-14 28.06 28.08 27.98 28.08 0.0M
2025-07-11 27.97 27.97 27.97 27.97 0.0M
2025-07-10 28.07 28.07 28.07 28.07 0.0M
2025-07-09 27.84 27.84 27.84 27.84 0.0M
2025-07-08 27.85 27.92 27.85 27.92 0.0M
2025-07-07 27.60 27.69 27.60 27.69 0.0M
2025-07-03 28.10 28.10 28.10 28.10 0.0M
2025-07-02 28.01 28.01 28.01 28.01 0.0M
2025-07-01 27.77 27.87 27.76 27.87 0.0M
2025-06-30 27.68 27.81 27.68 27.81 0.0M
2025-06-27 27.78 27.78 27.72 27.75 0.0M
2025-06-26 27.93 27.93 27.93 27.93 0.0M
2025-06-25 27.74 27.75 27.74 27.75 0.0M
2025-06-24 27.63 27.63 27.63 27.63 0.0M
2025-06-23 26.90 26.90 26.90 26.90 0.0M
2025-06-20 26.79 26.79 26.65 26.65 0.0M
2025-06-18 26.75 26.75 26.75 26.75 0.0M
2025-06-17 27.00 27.00 26.71 26.77 0.0M
2025-06-16 27.20 27.20 27.12 27.12 0.0M
2025-06-13 27.28 27.28 27.22 27.22 0.0M
2025-06-12 27.62 27.62 27.62 27.62 0.0M
2025-06-11 27.62 27.62 27.60 27.60 0.0M
2025-06-10 27.35 27.35 27.35 27.35 0.0M
2025-06-09 27.22 27.22 27.22 27.22 0.0M
2025-06-06 26.98 26.98 26.98 26.98 0.0M
2025-06-05 26.86 26.86 26.86 26.86 0.0M
2025-06-04 26.68 26.69 26.65 26.69 0.0M
2025-06-03 26.30 26.38 26.30 26.38 0.0M
2025-06-02 26.18 26.28 26.18 26.28 0.0M
2025-05-30 26.04 26.12 26.04 26.12 0.0M
2025-05-29 26.43 26.43 26.36 26.36 0.0M
2025-05-28 25.75 26.48 25.75 26.36 0.0M
2025-05-27 26.45 26.47 26.40 26.40 0.0M
2025-05-23 26.30 26.44 26.30 26.44 0.0M
2025-05-22 26.37 26.37 26.37 26.37 0.0M
2025-05-21 26.56 26.56 26.49 26.49 0.0M
2025-05-20 26.59 26.59 26.59 26.59 0.0M
2025-05-19 26.57 26.57 26.57 26.57 0.0M
2025-05-16 26.61 26.61 26.61 26.61 0.0M
2025-05-15 26.55 26.62 26.55 26.62 0.0M
2025-05-14 26.74 26.75 26.74 26.75 0.0M
2025-05-13 26.57 26.57 26.57 26.57 0.0M
2025-05-12 26.41 26.42 26.41 26.42 0.0M
2025-05-09 25.81 25.81 25.81 25.81 0.0M
2025-05-08 25.59 25.59 25.59 25.59 0.0M
2025-05-07 25.66 25.66 25.66 25.66 0.0M
2025-05-06 25.85 25.90 25.72 25.82 0.0M
2025-05-05 25.98 25.98 25.94 25.97 0.0M
2025-05-02 25.76 25.81 25.62 25.75 0.0M
2025-05-01 25.22 25.23 25.21 25.23 0.0M
2025-04-30 25.13 25.26 25.11 25.26 0.0M
2025-04-29 25.28 25.28 25.28 25.28 0.0M
2025-04-28 25.28 25.28 25.28 25.28 0.0M
2025-04-25 25.18 25.23 25.18 25.23 0.0M
2025-04-24 25.00 25.27 25.00 25.27 0.0M
2025-04-23 25.03 25.03 25.03 25.03 0.0M
2025-04-22 24.70 24.70 24.70 24.70 0.0M
2025-04-21 24.32 24.32 24.32 24.32 0.0M
2025-04-17 24.29 24.29 24.29 24.29 0.0M
2025-04-16 24.31 24.31 24.17 24.17 0.0M
2025-04-15 24.48 24.54 24.44 24.44 0.0M
2025-04-14 24.34 24.47 24.34 24.45 0.0M
2025-04-11 24.06 24.06 24.06 24.06 0.0M
2025-04-10 23.48 23.55 23.22 23.28 0.0M
2025-04-09 22.36 24.08 22.36 23.93 0.0M
2025-04-08 22.95 22.95 22.36 22.36 0.0M
2025-04-07 22.92 23.15 22.92 22.97 0.0M
2025-04-04 23.96 24.08 23.69 23.73 0.0M
2025-04-03 25.23 25.24 25.19 25.19 0.0M
2025-04-02 25.74 25.74 25.74 25.74 0.0M
2025-04-01 25.70 25.75 25.70 25.70 0.0M
2025-03-31 25.29 25.60 25.29 25.58 0.0M
2025-03-28 25.91 25.91 25.63 25.63 0.0M
2025-03-27 26.21 26.21 26.21 26.21 0.0M
2025-03-26 26.25 26.25 26.12 26.17 0.0M
2025-03-25 26.33 26.33 26.26 26.26 0.0M
2025-03-24 26.28 26.28 26.27 26.27 0.0M
2025-03-21 26.18 26.18 26.18 26.18 0.0M
2025-03-20 26.15 26.21 26.15 26.19 0.0M
2025-03-19 26.42 26.55 26.42 26.51 0.0M
2025-03-18 26.51 26.56 26.45 26.56 0.0M
2025-03-17 26.32 26.73 26.32 26.69 0.0M
2025-03-14 26.21 26.21 26.21 26.21 0.0M
2025-03-13 25.82 25.82 25.79 25.79 0.0M
2025-03-12 25.76 25.81 25.76 25.81 0.0M
2025-03-11 25.63 25.77 25.63 25.77 0.0M
2025-03-10 25.92 25.92 25.45 25.49 0.0M
2025-03-07 26.00 26.11 26.00 26.11 0.0M
2025-03-06 26.11 26.12 25.91 25.92 0.0M
2025-03-05 25.83 26.19 25.83 26.17 0.0M
2025-03-04 25.52 25.52 25.28 25.28 0.0M
2025-03-03 25.57 25.61 25.20 25.20 0.0M
2025-02-28 25.28 25.37 25.19 25.31 0.0M
2025-02-27 25.98 25.98 25.88 25.88 0.0M
2025-02-26 26.24 26.43 26.22 26.22 0.0M
2025-02-25 26.07 26.07 26.06 26.07 0.0M
2025-02-24 26.30 26.30 26.11 26.12 0.0M
2025-02-21 26.52 26.52 26.26 26.26 0.0M
2025-02-20 26.37 26.44 26.37 26.44 0.0M
2025-02-19 26.12 26.15 26.09 26.09 0.0M
2025-02-18 26.15 26.15 26.15 26.15 0.0M
2025-02-14 26.05 26.05 26.05 26.05 0.0M
2025-02-13 25.88 25.90 25.88 25.90 0.0M
2025-02-12 25.43 25.63 25.43 25.63 0.0M
2025-02-11 25.51 25.51 25.51 25.51 0.0M
2025-02-10 25.48 25.48 25.48 25.48 0.0M
2025-02-07 25.28 25.28 25.26 25.26 0.0M
2025-02-06 25.25 25.25 25.25 25.25 0.0M
2025-02-05 25.19 25.19 25.19 25.19 0.0M
2025-02-04 25.19 25.23 25.19 25.23 0.0M
2025-02-03 24.96 24.96 24.96 24.96 0.0M
2025-01-31 25.22 25.22 24.96 24.96 0.0M
2025-01-30 25.03 25.33 25.03 25.33 0.0M
2025-01-29 25.07 25.07 24.88 24.93 0.0M
2025-01-28 24.75 24.91 24.75 24.91 0.0M
2025-01-27 24.75 24.80 24.75 24.80 0.0M
2025-01-24 24.99 25.08 24.99 25.08 0.0M
2025-01-23 24.87 24.94 24.87 24.93 0.0M
2025-01-22 24.73 24.86 24.73 24.83 0.0M
2025-01-21 24.76 24.76 24.76 24.76 0.0M
2025-01-17 24.62 24.62 24.61 24.61 0.0M
2025-01-16 24.40 24.40 24.40 24.40 0.0M
2025-01-15 24.43 24.46 24.43 24.44 0.0M
2025-01-14 24.15 24.15 24.10 24.10 0.0M
2025-01-13 23.94 23.94 23.89 23.89 0.0M
2025-01-10 24.06 24.06 24.06 24.06 0.0M
2025-01-08 24.46 24.53 24.46 24.53 0.0M
2025-01-07 24.72 24.72 24.62 24.62 0.0M
2025-01-06 24.84 24.84 24.72 24.72 0.0M
2025-01-03 24.55 24.55 24.55 24.55 0.0M
2025-01-02 24.49 24.49 24.34 24.34 0.0M