Stockscreener 앱 받기
39.77
0.65%
0.06
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $40.04 | $39.73 | $0.305 | 3,543,534.0 | +0.09% |
| 2026-05-05 | $39.93 | $39.34 | $0.59 | 19,393,080.0 | +1.72% |
| 2026-05-04 | $39.71 | $38.99 | $0.72 | 27,499,600.0 | -0.99% |
| 2026-05-01 | $39.78 | $39.29 | $0.49 | 12,370,706.0 | -0.68% |
| 2026-04-30 | $39.77 | $39.02 | $0.755 | 24,025,731.0 | +2.72% |
| 2026-04-29 | $39.35 | $38.60 | $0.745 | 35,551,040.0 | -2.62% |
| 2026-04-28 | $39.79 | $39.23 | $0.555 | 14,067,108.0 | -0.50% |
| 2026-04-27 | $40.34 | $39.87 | $0.47 | 18,805,761.0 | -0.13% |
| 2026-04-24 | $39.95 | $39.55 | $0.40 | 28,288,328.0 | -0.37% |
| 2026-04-23 | $40.80 | $39.92 | $0.88 | 37,880,896.0 | -1.23% |
| 2026-04-22 | $41.33 | $40.55 | $0.78 | 24,152,518.0 | -0.49% |
| 2026-04-21 | $41.77 | $40.78 | $0.985 | 16,124,755.0 | -1.23% |
| 2026-04-20 | $41.45 | $41.03 | $0.42 | 17,708,372.0 | +0.34% |
| 2026-04-17 | $41.89 | $41.12 | $0.77 | 47,220,251.0 | -0.75% |
| 2026-04-16 | $41.67 | $41.19 | $0.48 | 26,851,579.0 | +0.02% |
| 2026-04-15 | $41.90 | $41.37 | $0.5299 | 19,907,486.0 | -0.65% |
| 2026-04-14 | $42.02 | $41.64 | $0.3799 | 22,264,637.0 | +0.51% |
| 2026-04-13 | $41.60 | $40.86 | $0.74 | 24,302,445.0 | +0.46% |
| 2026-04-10 | $41.33 | $40.91 | $0.42 | 41,954,304.0 | +1.95% |
| 2026-04-09 | $40.57 | $39.86 | $0.708 | 38,052,639.0 | +2.48% |
| 2026-04-08 | $40.13 | $39.27 | $0.865 | 33,527,802.0 | +2.86% |
| 2026-04-07 | $38.49 | $37.85 | $0.6399 | 19,558,491.0 | -0.21% |
Ishares Msci Brazil Etf 주식 (EWZ) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Brazil Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Brazil Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $40.04 | $38.99 | $1.05 | 62,806,920.0 | +0.11% |
| 2026-04 | $42.02 | $37.76 | $4.27 | 569,672,693.0 | +3.41% |
| 2026-03 | $38.88 | $34.81 | $4.07 | 856,773,019.0 | -0.88% |
| 2026-02 | $39.69 | $36.69 | $3.00 | 779,761,305.0 | +4.56% |
| 2026-01 | $38.88 | $31.96 | $6.91 | 733,779,548.0 | +16.59% |
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.80 | $30.71 | $4.08 | 763,455,190.0 | -4.82% |
| 2025-11 | $33.66 | $31.16 | $2.50 | 487,743,232.0 | +7.83% |
| 2025-10 | $31.39 | $28.66 | $2.73 | 574,159,504.0 | +0.55% |
| 2025-09 | $31.46 | $28.77 | $2.70 | 507,316,315.0 | +5.08% |
| 2025-08 | $29.76 | $26.57 | $3.20 | 576,596,054.0 | +11.11% |
| 2025-07 | $29.35 | $26.30 | $3.05 | 582,506,666.0 | -7.97% |
| 2025-06 | $28.88 | $27.05 | $1.83 | 499,757,110.0 | +6.03% |
| 2025-05 | $28.45 | $26.28 | $2.17 | 493,997,406.0 | +0.63% |
| 2025-04 | $27.52 | $23.05 | $4.47 | 572,756,453.0 | +4.60% |
| 2025-03 | $27.11 | $23.89 | $3.23 | 447,896,623.0 | +7.22% |
| 2025-02 | $26.58 | $23.95 | $2.62 | 455,385,135.0 | -4.82% |
| 2025-01 | $25.73 | $22.26 | $3.46 | 421,972,499.0 | +12.53% |
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.75 | $22.26 | $4.49 | 567,463,486.0 | -11.40% |
| 2024-11 | $28.63 | $25.07 | $3.55 | 445,761,675.0 | -8.14% |
| 2024-10 | $30.21 | $27.73 | $2.48 | 332,714,193.0 | -5.80% |
| 2024-09 | $30.52 | $28.85 | $1.67 | 367,052,728.0 | -1.27% |
| 2024-08 | $31.14 | $26.23 | $4.91 | 465,629,786.0 | +7.56% |
| 2024-07 | $29.41 | $26.86 | $2.55 | 439,973,314.0 | +1.61% |
| 2024-06 | $29.82 | $26.84 | $2.98 | 499,542,116.0 | -7.67% |
| 2024-05 | $32.75 | $29.43 | $3.32 | 388,804,983.0 | -4.61% |
| 2024-04 | $33.00 | $29.81 | $3.19 | 512,195,369.0 | -4.29% |
| 2024-03 | $33.35 | $31.76 | $1.59 | 375,859,113.0 | -1.79% |
| 2024-02 | $34.13 | $31.99 | $2.14 | 438,480,218.0 | +0.27% |
| 2024-01 | $34.88 | $32.11 | $2.77 | 453,305,233.0 | -5.84% |
1.45%
자본화:
|
볼륨(24시간):