Stockscreener 앱 받기
28.14
0.04%
0.01
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $28.29 | $28.00 | $0.285 | 18,657,180.0 | +0.04% |
| 2025-06-26 | $28.16 | $27.77 | $0.39 | 27,121,193.0 | +2.03% |
| 2025-06-25 | $27.82 | $27.50 | $0.315 | 25,854,540.0 | -1.47% |
| 2025-06-24 | $28.22 | $27.80 | $0.42 | 25,966,274.0 | +1.16% |
| 2025-06-23 | $27.72 | $27.45 | $0.27 | 20,103,220.0 | -0.04% |
| 2025-06-20 | $28.08 | $27.66 | $0.415 | 19,567,950.0 | -1.46% |
| 2025-06-18 | $28.21 | $28.02 | $0.195 | 14,311,318.0 | -0.11% |
| 2025-06-17 | $28.39 | $27.96 | $0.435 | 31,091,441.0 | -0.71% |
| 2025-06-16 | $28.36 | $27.90 | $0.46 | 27,725,066.0 | +0.60% |
| 2025-06-13 | $28.18 | $27.83 | $0.35 | 36,782,686.0 | -0.04% |
| 2025-06-12 | $28.25 | $27.96 | $0.285 | 21,070,238.0 | -0.25% |
| 2025-06-11 | $28.30 | $27.60 | $0.70 | 26,702,734.0 | +1.80% |
| 2025-06-10 | $28.07 | $27.64 | $0.425 | 20,716,926.0 | +0.36% |
| 2025-06-09 | $27.70 | $27.20 | $0.495 | 20,611,018.0 | -0.36% |
| 2025-06-06 | $27.78 | $27.45 | $0.33 | 19,972,927.0 | +0.43% |
| 2025-06-05 | $27.84 | $27.52 | $0.32 | 29,957,674.0 | +0.58% |
| 2025-06-04 | $27.91 | $27.39 | $0.515 | 21,646,948.0 | -0.51% |
| 2025-06-03 | $27.64 | $27.05 | $0.595 | 25,595,429.0 | +1.14% |
| 2025-06-02 | $27.52 | $27.11 | $0.415 | 19,960,069.0 | +0.22% |
| 2025-05-30 | $27.47 | $27.06 | $0.4099 | 24,743,044.0 | -1.77% |
| 2025-05-29 | $27.84 | $27.58 | $0.265 | 20,179,846.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $28.39 | $27.05 | $1.34 | 472,072,011.0 | +3.42% |
| 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% |
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% |
0.28%
자본화:
|
볼륨(24시간):