Stockscreener 앱 받기
26.33
0.73%
0.19
시간 외 거래:
26.29
-0.04
-0.15%
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $26.65 | $26.27 | $0.38 | 39,332,581.0 | +0.73% |
| 2025-04-02 | $26.16 | $25.86 | $0.295 | 9,954,272.0 | +0.00% |
| 2025-04-01 | $26.33 | $25.83 | $0.50 | 20,168,354.0 | +1.12% |
| 2025-03-31 | $26.00 | $25.56 | $0.445 | 15,597,902.0 | -0.42% |
| 2025-03-28 | $26.19 | $25.79 | $0.40 | 24,289,551.0 | -1.41% |
| 2025-03-27 | $26.50 | $26.22 | $0.285 | 16,228,282.0 | +0.11% |
| 2025-03-26 | $26.48 | $26.19 | $0.29 | 17,163,769.0 | -0.45% |
| 2025-03-25 | $26.82 | $26.34 | $0.47 | 27,717,463.0 | +0.88% |
| 2025-03-24 | $26.50 | $26.11 | $0.385 | 17,332,994.0 | -1.43% |
| 2025-03-21 | $26.58 | $26.31 | $0.27 | 19,554,553.0 | -0.04% |
| 2025-03-20 | $26.80 | $26.52 | $0.275 | 22,465,138.0 | -1.34% |
| 2025-03-19 | $27.11 | $26.61 | $0.505 | 25,986,833.0 | +1.39% |
| 2025-03-18 | $26.68 | $26.32 | $0.365 | 26,173,312.0 | +0.45% |
| 2025-03-17 | $26.62 | $25.95 | $0.67 | 26,476,603.0 | +2.36% |
| 2025-03-14 | $25.93 | $25.14 | $0.785 | 29,043,465.0 | +4.19% |
| 2025-03-13 | $24.86 | $24.35 | $0.515 | 16,171,636.0 | +1.31% |
| 2025-03-12 | $24.55 | $24.27 | $0.285 | 19,255,890.0 | +0.41% |
| 2025-03-11 | $24.45 | $24.06 | $0.39 | 18,888,034.0 | +0.33% |
| 2025-03-10 | $24.68 | $24.10 | $0.575 | 22,868,208.0 | -2.10% |
| 2025-03-07 | $24.91 | $24.53 | $0.38 | 22,932,649.0 | +1.02% |
| 2025-03-06 | $24.82 | $24.41 | $0.41 | 16,712,684.0 | -0.04% |
| 2025-03-05 | $24.65 | $24.00 | $0.65 | 32,267,632.0 | +2.80% |
| 2025-03-04 | $24.14 | $23.89 | $0.255 | 3,309,118.0 | -0.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $26.65 | $25.83 | $0.82 | 108,787,788.0 | +1.86% |
| 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% |
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.74 | $33.26 | $2.48 | 421,409,419.0 | +2.79% |
| 2023-11 | $34.35 | $29.98 | $4.38 | 477,211,155.0 | +14.24% |
| 2023-10 | $31.01 | $28.41 | $2.60 | 574,126,151.0 | -2.93% |
| 2023-09 | $32.70 | $29.68 | $3.02 | 437,521,559.0 | -0.58% |
| 2023-08 | $33.54 | $30.08 | $3.46 | 507,462,671.0 | -8.92% |
| 2023-07 | $34.18 | $30.83 | $3.35 | 463,596,867.0 | +4.44% |
| 2023-06 | $33.25 | $28.88 | $4.37 | 609,452,189.0 | +12.53% |
| 2023-05 | $30.43 | $27.20 | $3.23 | 605,465,260.0 | +1.95% |
| 2023-04 | $29.86 | $26.89 | $2.98 | 454,578,912.0 | +3.25% |
| 2023-03 | $28.41 | $25.00 | $3.41 | 652,713,448.0 | +0.40% |
| 2023-02 | $30.46 | $27.23 | $3.23 | 433,665,730.0 | -10.12% |
| 2023-01 | $30.60 | $25.74 | $4.86 | 470,720,108.0 | +8.47% |
3.72%
자본화:
|
볼륨(24시간):