Stockscreener 앱 받기
36.49
0.33%
0.12
시간 외 거래:
36.40
-0.09
-0.25%
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $36.76 | $36.19 | $0.575 | 18,335,701.0 | +0.33% |
| 2026-05-22 | $36.73 | $36.15 | $0.585 | 25,812,217.0 | -1.73% |
| 2026-05-21 | $37.28 | $36.32 | $0.959 | 19,830,906.0 | +0.71% |
| 2026-05-20 | $36.92 | $36.21 | $0.71 | 42,723,830.0 | +2.40% |
| 2026-05-19 | $36.29 | $35.72 | $0.57 | 56,982,443.0 | -2.31% |
| 2026-05-18 | $36.76 | $36.26 | $0.495 | 22,283,989.0 | +1.41% |
| 2026-05-15 | $36.35 | $35.88 | $0.48 | 37,671,245.0 | -2.42% |
| 2026-05-14 | $37.41 | $36.99 | $0.42 | 33,315,001.0 | +0.95% |
| 2026-05-13 | $38.17 | $36.68 | $1.49 | 61,583,311.0 | -3.82% |
| 2026-05-12 | $38.54 | $38.05 | $0.4868 | 39,429,878.0 | -1.09% |
| 2026-05-11 | $39.24 | $38.52 | $0.725 | 30,892,295.0 | -1.18% |
| 2026-05-08 | $39.50 | $39.12 | $0.38 | 24,347,069.0 | +0.82% |
| 2026-05-07 | $39.52 | $38.73 | $0.78 | 28,499,886.0 | -2.76% |
| 2026-05-06 | $40.04 | $39.54 | $0.50 | 20,485,907.0 | +0.48% |
| 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% |
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 | $35.72 | $4.32 | 539,792,765.0 | -8.09% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):