Stockscreener 앱 받기
35.93
2.77%
0.97
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $35.98 | $35.55 | $0.43 | 32,718,293.0 | +2.77% |
| 2026-07-09 | $35.07 | $34.37 | $0.70 | 15,655,052.0 | +1.60% |
| 2026-07-08 | $34.60 | $34.20 | $0.40 | 15,151,882.0 | -0.66% |
| 2026-07-07 | $35.23 | $34.55 | $0.68 | 13,589,288.0 | -0.80% |
| 2026-07-06 | $34.93 | $34.36 | $0.57 | 10,542,085.0 | +1.42% |
| 2026-07-02 | $34.92 | $34.24 | $0.685 | 19,215,856.0 | +0.73% |
| 2026-07-01 | $34.47 | $33.88 | $0.585 | 16,354,640.0 | -0.93% |
| 2026-06-30 | $34.59 | $34.01 | $0.58 | 13,250,670.0 | -0.14% |
| 2026-06-29 | $34.69 | $34.38 | $0.31 | 11,496,860.0 | -0.35% |
| 2026-06-26 | $34.84 | $34.10 | $0.74 | 20,560,705.0 | +1.43% |
| 2026-06-25 | $34.52 | $33.87 | $0.655 | 16,100,940.0 | +0.97% |
| 2026-06-24 | $34.08 | $33.61 | $0.47 | 16,412,090.0 | -0.88% |
| 2026-06-23 | $34.23 | $33.77 | $0.46 | 17,979,790.0 | -0.35% |
| 2026-06-22 | $34.42 | $34.02 | $0.395 | 17,270,174.0 | +1.60% |
| 2026-06-18 | $34.15 | $33.60 | $0.55 | 24,344,375.0 | -1.11% |
| 2026-06-17 | $35.17 | $33.96 | $1.21 | 27,133,052.0 | -0.87% |
| 2026-06-16 | $34.59 | $34.23 | $0.355 | 21,261,518.0 | -0.66% |
| 2026-06-15 | $35.62 | $34.55 | $1.07 | 27,549,227.0 | -1.31% |
| 2026-06-12 | $35.22 | $34.84 | $0.375 | 31,438,804.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $35.98 | $33.88 | $2.10 | 155,945,389.0 | +4.14% |
| 2026-06 | $35.98 | $33.53 | $2.45 | 454,654,063.0 | -3.93% |
| 2026-05 | $40.04 | $35.52 | $4.52 | 588,957,576.0 | -9.55% |
| 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% |
0.29%
0.04%
자본화:
|
볼륨(24시간):