Stockscreener 앱 받기
28.09
1.04%
0.29
시간 외 거래:
27.87
-0.22
-0.78%
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $28.09 | $27.59 | $0.495 | 19,851,951.0 | +1.04% |
| 2024-11-04 | $27.91 | $27.62 | $0.295 | 22,050,677.0 | +2.92% |
| 2024-11-01 | $27.63 | $26.93 | $0.6986 | 24,799,339.0 | -2.77% |
| 2024-10-31 | $28.07 | $27.73 | $0.3399 | 14,951,027.0 | -1.42% |
| 2024-10-30 | $28.21 | $27.98 | $0.23 | 12,878,923.0 | -0.11% |
| 2024-10-29 | $28.62 | $28.18 | $0.44 | 11,076,922.0 | -1.16% |
| 2024-10-28 | $28.64 | $28.33 | $0.31 | 15,496,671.0 | +1.46% |
| 2024-10-25 | $28.37 | $28.06 | $0.31 | 14,473,043.0 | -0.74% |
| 2024-10-24 | $28.37 | $27.85 | $0.52 | 16,130,545.0 | +1.18% |
| 2024-10-23 | $28.03 | $27.82 | $0.215 | 14,284,981.0 | -0.32% |
| 2024-10-22 | $28.20 | $27.89 | $0.30 | 11,570,012.0 | -0.25% |
| 2024-10-21 | $28.27 | $28.04 | $0.23 | 9,542,348.0 | -0.11% |
| 2024-10-18 | $28.58 | $28.14 | $0.44 | 13,256,865.0 | -0.67% |
| 2024-10-17 | $28.42 | $28.10 | $0.32 | 11,320,189.0 | -0.21% |
| 2024-10-16 | $28.64 | $28.25 | $0.395 | 12,816,357.0 | +0.18% |
| 2024-10-15 | $28.58 | $28.30 | $0.28 | 14,743,135.0 | -1.90% |
| 2024-10-14 | $28.97 | $28.35 | $0.62 | 16,160,168.0 | +2.22% |
| 2024-10-11 | $28.34 | $28.02 | $0.32 | 14,446,576.0 | -0.67% |
| 2024-10-10 | $28.53 | $28.30 | $0.23 | 11,756,194.0 | +0.53% |
| 2024-10-09 | $28.57 | $28.27 | $0.295 | 23,665,236.0 | -2.11% |
| 2024-10-08 | $29.07 | $28.82 | $0.255 | 10,795,184.0 | -0.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.09 | $26.93 | $1.16 | 86,553,918.0 | +1.12% |
| 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% |
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.00 | $25.77 | $6.23 | 537,392,186.0 | -11.15% |
| 2022-11 | $34.59 | $28.63 | $5.96 | 746,358,912.0 | -3.64% |
| 2022-10 | $34.38 | $30.52 | $3.87 | 599,509,963.0 | +10.26% |
| 2022-09 | $32.32 | $28.30 | $4.02 | 573,624,020.0 | -2.92% |
| 2022-08 | $32.72 | $28.07 | $4.65 | 513,935,240.0 | +5.13% |
| 2022-07 | $29.27 | $25.21 | $4.05 | 429,786,152.0 | +5.37% |
| 2022-06 | $35.64 | $26.82 | $8.82 | 590,030,216.0 | -21.84% |
| 2022-05 | $35.92 | $29.90 | $6.02 | 618,283,009.0 | +7.57% |
| 2022-04 | $39.59 | $32.47 | $7.12 | 575,290,637.0 | -13.33% |
| 2022-03 | $38.32 | $31.67 | $6.65 | 616,881,797.0 | +14.96% |
| 2022-02 | $33.92 | $31.23 | $2.69 | 551,911,167.0 | +4.02% |
| 2022-01 | $31.75 | $26.47 | $5.28 | 564,927,599.0 | +12.65% |
1.06%
자본화:
|
볼륨(24시간):