Stockscreener 앱 받기
27.81
0.86%
-0.24
시장 영업 전:
27.81
Ishares Msci Brazil Etf 주식 (EWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.08 | $27.75 | $0.33 | 31,833,438.0 | -0.86% |
| 2025-08-07 | $28.10 | $27.69 | $0.41 | 27,927,840.0 | +2.19% |
| 2025-08-06 | $27.65 | $27.32 | $0.33 | 27,483,294.0 | +1.59% |
| 2025-08-05 | $27.22 | $26.86 | $0.365 | 15,492,077.0 | +0.33% |
| 2025-08-04 | $27.07 | $26.76 | $0.31 | 16,228,633.0 | +1.05% |
| 2025-08-01 | $27.17 | $26.57 | $0.605 | 30,093,793.0 | +0.38% |
| 2025-07-31 | $26.77 | $26.39 | $0.38 | 26,517,995.0 | -1.23% |
| 2025-07-30 | $27.18 | $26.30 | $0.88 | 62,859,835.0 | +0.45% |
| 2025-07-29 | $26.89 | $26.51 | $0.375 | 20,589,702.0 | +0.90% |
| 2025-07-28 | $26.81 | $26.39 | $0.4199 | 22,284,445.0 | -1.56% |
| 2025-07-25 | $27.17 | $26.83 | $0.34 | 22,698,491.0 | -0.70% |
| 2025-07-24 | $27.26 | $27.03 | $0.2259 | 18,300,349.0 | -1.27% |
| 2025-07-23 | $27.57 | $27.45 | $0.1102 | 7,247,522.0 | +1.78% |
| 2025-07-22 | $27.29 | $26.98 | $0.313 | 17,686,745.0 | -0.30% |
| 2025-07-21 | $27.29 | $27.00 | $0.285 | 29,140,992.0 | +0.86% |
| 2025-07-18 | $27.67 | $26.82 | $0.85 | 28,586,548.0 | -3.03% |
| 2025-07-17 | $27.69 | $27.36 | $0.325 | 22,967,581.0 | +0.44% |
| 2025-07-16 | $27.58 | $27.21 | $0.365 | 21,908,686.0 | +0.36% |
| 2025-07-15 | $27.53 | $27.08 | $0.45 | 40,203,806.0 | +0.59% |
| 2025-07-14 | $27.50 | $27.24 | $0.26 | 21,668,086.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.10 | $26.57 | $1.54 | 180,892,513.0 | +4.75% |
| 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% |
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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):