iShares MSCI Emerging Markets ex China ETF EMXC
NasdaqGM
$97,23-0,82 (-%0,84)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $98,05 | -%0,98 | $98,62 | $98,69 | $97,92 | 1,26M |
| 2026-10-09 | $99,02 | +%0,81 | $99,45 | $99,45 | $98,67 | 1,44M |
| 2026-10-08 | $98,22 | -%2,25 | $99,00 | $99,28 | $97,67 | 2,12M |
| 2026-10-07 | $100,48 | -%1,38 | $100,26 | $100,82 | $99,71 | 1,98M |
| 2026-10-06 | $101,89 | -%0,84 | $102,70 | $102,79 | $101,87 | 2,86M |
| 2026-10-05 | $102,75 | +%1,44 | $102,62 | $103,00 | $102,32 | 2,80M |
| 2026-10-02 | $101,29 | +%1,96 | $100,99 | $101,49 | $100,50 | 2,27M |
| 2026-10-01 | $99,34 | +%0,26 | $99,19 | $99,54 | $98,21 | 1,56M |
| 2026-09-30 | $99,08 | -%1,27 | $99,71 | $99,80 | $98,89 | 2,65M |
| 2026-09-29 | $100,35 | +%0,62 | $100,12 | $100,36 | $99,60 | 1,26M |
| 2026-09-28 | $99,73 | -%1,40 | $99,82 | $100,14 | $98,54 | 2,21M |
| 2026-09-25 | $101,15 | +%1,39 | $101,01 | $101,45 | $100,40 | 1,39M |
| 2026-09-24 | $99,76 | -%0,67 | $100,32 | $100,51 | $99,41 | 1,73M |
| 2026-09-23 | $100,43 | -%2,02 | $101,56 | $101,65 | $100,21 | 1,99M |
| 2026-09-22 | $102,50 | +%0,40 | $101,32 | $102,72 | $101,32 | 2,68M |
| 2026-09-21 | $102,09 | +%2,87 | $101,32 | $102,26 | $101,02 | 1,38M |
| 2026-09-18 | $99,24 | +%0,01 | $99,02 | $99,33 | $98,49 | 1,93M |
| 2026-09-17 | $99,23 | +%2,15 | $99,02 | $99,46 | $98,84 | 1,56M |
| 2026-09-16 | $97,14 | +%0,19 | $98,18 | $98,46 | $96,48 | 1,92M |
| 2026-09-15 | $96,96 | -%0,21 | $97,54 | $97,54 | $96,61 | 1,31M |
| 2026-09-14 | $97,16 | -%3,41 | $97,10 | $97,91 | $96,73 | 1,50M |
| 2026-09-11 | $100,59 | +%1,38 | $100,78 | $100,96 | $100,34 | 1,17M |
| 2026-09-10 | $99,22 | -%2,35 | $99,76 | $100,02 | $99,14 | 1,82M |
| 2026-09-09 | $101,61 | -%0,24 | $101,72 | $102,38 | $101,26 | 1,67M |
| 2026-09-08 | $101,85 | +%0,72 | $102,10 | $102,42 | $101,63 | 2,58M |
| 2026-09-04 | $101,12 | +%1,88 | $99,57 | $101,17 | $99,49 | 1,51M |
| 2026-09-03 | $99,25 | +%0,59 | $98,73 | $99,35 | $97,99 | 1,12M |
| 2026-09-02 | $98,67 | +%0,66 | $98,06 | $98,68 | $97,89 | 1,25M |
| 2026-09-01 | $98,02 | -%0,22 | $98,44 | $99,04 | $97,65 | 1,77M |
| 2026-08-31 | $98,24 | +%0,09 | $98,57 | $98,76 | $97,91 | 1,57M |
| 2026-08-28 | $98,15 | -%0,96 | $99,24 | $99,47 | $97,92 | 1,12M |
| 2026-08-27 | $99,10 | +%0,88 | $99,16 | $99,16 | $98,36 | 998,50K |
| 2026-08-26 | $98,24 | -%0,11 | $98,55 | $98,77 | $98,22 | 857,80K |
| 2026-08-25 | $98,35 | +%2,07 | $97,83 | $98,43 | $97,38 | 971,00K |
| 2026-08-24 | $96,36 | -%1,47 | $96,93 | $97,02 | $95,82 | 1,05M |
| 2026-08-21 | $97,80 | +%0,85 | $98,33 | $98,36 | $97,63 | 929,60K |
| 2026-08-20 | $96,98 | +%0,87 | $96,45 | $97,38 | $96,34 | 1,26M |
| 2026-08-19 | $96,14 | +%1,40 | $96,96 | $97,03 | $95,68 | 6,91M |
| 2026-08-18 | $94,81 | -%3,55 | $96,00 | $96,35 | $94,64 | 2,28M |
| 2026-08-17 | $98,30 | +%1,04 | $98,48 | $99,46 | $98,18 | 970,90K |
| 2026-08-14 | $97,29 | -%0,16 | $97,78 | $98,14 | $96,94 | 763,50K |
| 2026-08-13 | $97,45 | +%0,64 | $96,93 | $97,96 | $96,79 | 1,32M |
| 2026-08-12 | $96,83 | +%2,29 | $96,84 | $97,07 | $96,43 | 1,13M |
| 2026-08-11 | $94,66 | +%0,96 | $94,94 | $95,23 | $94,30 | 1,12M |
| 2026-08-10 | $93,76 | -%1,01 | $93,80 | $94,16 | $93,53 | 1,97M |
| 2026-08-07 | $94,72 | +%0,83 | $95,24 | $95,34 | $93,71 | 1,31M |
| 2026-08-06 | $93,94 | -%1,21 | $93,24 | $94,89 | $92,97 | 1,26M |
| 2026-08-05 | $95,09 | -%0,40 | $95,47 | $95,94 | $94,98 | 1,82M |
| 2026-08-04 | $95,47 | +%3,13 | $94,25 | $95,74 | $94,19 | 1,84M |
| 2026-08-03 | $92,57 | +%0,49 | $91,36 | $92,70 | $90,67 | 2,70M |
| 2026-07-31 | $92,12 | +%1,03 | $93,88 | $94,03 | $91,20 | 3,46M |
| 2026-07-30 | $91,18 | +%4,97 | $89,20 | $91,28 | $89,07 | 3,89M |
| 2026-07-29 | $86,86 | -%2,88 | $88,18 | $89,54 | $86,38 | 4,09M |
| 2026-07-28 | $89,44 | -%2,46 | $89,12 | $90,24 | $88,24 | 2,46M |
| 2026-07-27 | $91,70 | -%0,21 | $93,04 | $93,16 | $90,58 | 3,56M |
| 2026-07-24 | $91,89 | -%2,39 | $92,98 | $93,15 | $91,65 | 2,99M |
| 2026-07-23 | $94,14 | -%0,50 | $93,76 | $94,70 | $93,04 | 1,87M |
| 2026-07-22 | $94,61 | -%0,41 | $94,08 | $94,98 | $94,00 | 1,57M |
| 2026-07-21 | $95,00 | +%3,63 | $94,32 | $95,27 | $94,01 | 1,38M |
| 2026-07-20 | $91,67 | -%0,12 | $92,26 | $92,83 | $91,51 | 1,58M |
| 2026-07-17 | $91,78 | -%1,08 | $90,03 | $92,82 | $89,47 | 4,70M |
| 2026-07-16 | $92,78 | -%2,60 | $93,26 | $93,65 | $92,36 | 2,97M |
| 2026-07-15 | $95,26 | -%0,72 | $96,18 | $96,24 | $93,76 | 4,01M |
| 2026-07-14 | $95,95 | +%1,79 | $95,50 | $96,29 | $94,95 | 2,77M |
| 2026-07-13 | $94,26 | -%4,12 | $95,32 | $95,60 | $94,08 | 2,24M |
| 2026-07-10 | $98,31 | +%0,33 | $97,83 | $98,63 | $97,02 | 2,82M |
| 2026-07-09 | $97,99 | +%0,77 | $97,88 | $98,48 | $97,48 | 2,22M |
| 2026-07-08 | $97,24 | +%0,45 | $95,27 | $97,33 | $95,06 | 3,73M |
| 2026-07-07 | $96,80 | -%3,38 | $97,41 | $97,84 | $96,09 | 2,90M |
| 2026-07-06 | $100,19 | +%3,31 | $99,63 | $100,55 | $99,45 | 2,12M |
| 2026-07-02 | $96,98 | -%1,57 | $98,75 | $99,80 | $95,75 | 4,64M |
| 2026-07-01 | $98,53 | -%3,69 | $99,77 | $100,20 | $98,51 | 3,40M |
| 2026-06-30 | $102,30 | +%1,83 | $100,73 | $102,35 | $100,72 | 1,80M |
| 2026-06-29 | $100,46 | +%0,41 | $99,84 | $100,57 | $97,96 | 2,24M |
| 2026-06-26 | $100,05 | -%1,53 | $98,80 | $101,19 | $98,70 | 2,74M |
| 2026-06-25 | $101,60 | +%1,67 | $103,20 | $103,35 | $100,36 | 2,43M |
| 2026-06-24 | $99,93 | +%0,30 | $100,17 | $100,54 | $98,76 | 2,56M |
| 2026-06-23 | $99,63 | -%6,44 | $99,90 | $101,54 | $99,50 | 3,65M |
| 2026-06-22 | $106,49 | +%0,70 | $106,79 | $107,12 | $106,13 | 3,93M |
| 2026-06-18 | $105,75 | +%3,92 | $104,73 | $106,09 | $104,68 | 2,56M |
| 2026-06-17 | $101,76 | +%0,35 | $103,23 | $104,04 | $101,62 | 4,40M |
| 2026-06-16 | $101,41 | -%1,51 | $102,71 | $103,32 | $101,27 | 2,56M |
| 2026-06-15 | $102,96 | +%3,22 | $102,68 | $103,16 | $102,22 | 2,17M |
| 2026-06-12 | $99,75 | +%0,55 | $99,15 | $100,18 | $98,30 | 2,78M |
| 2026-06-11 | $99,20 | +%5,33 | $95,52 | $99,36 | $95,36 | 3,11M |
| 2026-06-10 | $94,18 | -%2,28 | $95,25 | $96,96 | $94,07 | 6,49M |
| 2026-06-09 | $96,38 | +%0,21 | $98,47 | $98,89 | $93,22 | 4,80M |
| 2026-06-08 | $96,18 | +%2,43 | $96,56 | $97,14 | $95,83 | 2,70M |
| 2026-06-05 | $93,90 | -%7,65 | $97,56 | $97,90 | $93,58 | 4,48M |
| 2026-06-04 | $101,68 | -%1,28 | $100,47 | $102,03 | $99,69 | 3,18M |