iShares MSCI Brazil ETF EWZ
NYSEArca
$42,87-0,67 (-1,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $43,54 | 0,00 % | $43,67 | $43,81 | $43,43 | 20,29M |
| 2026-10-09 | $43,54 | +2,23 % | $43,22 | $43,63 | $43,00 | 56,92M |
| 2026-10-08 | $42,59 | +0,52 % | $42,34 | $43,12 | $42,19 | 44,13M |
| 2026-10-07 | $42,37 | -1,47 % | $42,91 | $42,96 | $42,34 | 45,16M |
| 2026-10-06 | $43,00 | +0,05 % | $43,55 | $43,56 | $42,62 | 61,47M |
| 2026-10-05 | $42,98 | +12,54 % | $42,78 | $43,90 | $42,74 | 190,60M |
| 2026-10-02 | $38,19 | +2,83 % | $37,46 | $38,22 | $36,82 | 59,95M |
| 2026-10-01 | $37,14 | -0,30 % | $37,20 | $37,42 | $36,54 | 34,75M |
| 2026-09-30 | $37,25 | +2,14 % | $36,99 | $37,48 | $36,73 | 31,14M |
| 2026-09-29 | $36,47 | +0,72 % | $36,05 | $36,49 | $35,97 | 28,94M |
| 2026-09-28 | $36,21 | -1,66 % | $36,18 | $36,60 | $36,12 | 20,00M |
| 2026-09-25 | $36,82 | -0,24 % | $36,66 | $36,97 | $36,42 | 15,96M |
| 2026-09-24 | $36,91 | -1,23 % | $37,29 | $37,50 | $36,82 | 29,99M |
| 2026-09-23 | $37,37 | -2,33 % | $38,28 | $38,39 | $37,35 | 33,38M |
| 2026-09-22 | $38,26 | +0,50 % | $37,57 | $38,35 | $37,52 | 24,15M |
| 2026-09-21 | $38,07 | +1,47 % | $37,94 | $38,18 | $37,67 | 26,49M |
| 2026-09-18 | $37,52 | -0,58 % | $37,44 | $37,56 | $37,20 | 19,32M |
| 2026-09-17 | $37,74 | +0,69 % | $37,63 | $37,89 | $36,86 | 20,92M |
| 2026-09-16 | $37,48 | -0,79 % | $37,50 | $37,82 | $37,24 | 21,14M |
| 2026-09-15 | $37,78 | +0,16 % | $37,60 | $38,07 | $37,56 | 16,82M |
| 2026-09-14 | $37,72 | -1,23 % | $37,26 | $37,87 | $37,18 | 21,58M |
| 2026-09-11 | $38,19 | -0,96 % | $38,63 | $38,64 | $37,89 | 16,98M |
| 2026-09-10 | $38,56 | +1,29 % | $37,64 | $38,84 | $37,61 | 25,46M |
| 2026-09-09 | $38,07 | -1,40 % | $38,36 | $38,50 | $37,89 | 23,60M |
| 2026-09-08 | $38,61 | +1,98 % | $38,69 | $39,10 | $38,49 | 44,62M |
| 2026-09-04 | $37,86 | -0,71 % | $37,60 | $38,26 | $37,55 | 24,81M |
| 2026-09-03 | $38,13 | +0,11 % | $38,87 | $38,87 | $37,89 | 24,67M |
| 2026-09-02 | $38,09 | +4,16 % | $37,04 | $38,22 | $36,95 | 40,18M |
| 2026-09-01 | $36,57 | +1,50 % | $36,10 | $36,98 | $36,07 | 33,48M |
| 2026-08-31 | $36,03 | +1,35 % | $36,18 | $36,34 | $35,80 | 24,26M |
| 2026-08-28 | $35,55 | -0,59 % | $35,69 | $35,70 | $35,00 | 26,07M |
| 2026-08-27 | $35,76 | +0,11 % | $35,63 | $35,79 | $35,36 | 16,92M |
| 2026-08-26 | $35,72 | -0,45 % | $35,98 | $36,12 | $35,69 | 22,09M |
| 2026-08-25 | $35,88 | +2,02 % | $35,30 | $35,90 | $34,98 | 38,36M |
| 2026-08-24 | $35,17 | +0,31 % | $34,66 | $35,56 | $34,64 | 19,13M |
| 2026-08-21 | $35,06 | +2,69 % | $34,44 | $35,28 | $34,44 | 26,91M |
| 2026-08-20 | $34,14 | -0,35 % | $34,17 | $34,61 | $34,06 | 13,84M |
| 2026-08-19 | $34,26 | +1,66 % | $34,65 | $34,93 | $34,25 | 29,26M |
| 2026-08-18 | $33,70 | -0,79 % | $33,88 | $34,31 | $33,65 | 18,02M |
| 2026-08-17 | $33,97 | +0,12 % | $34,18 | $34,21 | $33,82 | 14,39M |
| 2026-08-14 | $33,93 | +0,47 % | $34,01 | $34,06 | $33,44 | 20,66M |
| 2026-08-13 | $33,77 | -0,27 % | $33,87 | $34,07 | $33,57 | 23,83M |
| 2026-08-12 | $33,86 | -0,35 % | $33,93 | $34,11 | $33,81 | 25,02M |
| 2026-08-11 | $33,98 | -3,44 % | $35,06 | $35,11 | $33,87 | 34,93M |
| 2026-08-10 | $35,19 | -0,42 % | $35,30 | $35,37 | $35,07 | 23,09M |
| 2026-08-07 | $35,34 | -1,31 % | $36,02 | $36,03 | $35,22 | 19,42M |
| 2026-08-06 | $35,81 | -0,83 % | $36,22 | $36,25 | $35,76 | 20,19M |
| 2026-08-05 | $36,11 | +0,06 % | $36,54 | $36,81 | $36,09 | 18,74M |
| 2026-08-04 | $36,09 | -0,91 % | $36,68 | $36,73 | $36,00 | 26,22M |
| 2026-08-03 | $36,42 | -0,63 % | $36,60 | $36,69 | $36,29 | 13,94M |
| 2026-07-31 | $36,65 | +0,33 % | $36,51 | $36,84 | $36,15 | 23,58M |
| 2026-07-30 | $36,53 | +2,99 % | $35,78 | $36,56 | $35,70 | 17,51M |
| 2026-07-29 | $35,47 | -1,61 % | $35,96 | $36,05 | $35,46 | 19,50M |
| 2026-07-28 | $36,05 | +0,50 % | $36,08 | $36,27 | $35,93 | 13,85M |
| 2026-07-27 | $35,87 | +0,39 % | $35,73 | $35,92 | $35,67 | 14,60M |
| 2026-07-24 | $35,73 | -1,22 % | $35,94 | $36,23 | $35,69 | 14,01M |
| 2026-07-23 | $36,17 | -1,23 % | $36,26 | $36,51 | $36,05 | 16,40M |
| 2026-07-22 | $36,62 | +2,81 % | $36,00 | $36,65 | $36,00 | 20,59M |
| 2026-07-21 | $35,62 | +0,39 % | $35,49 | $35,67 | $35,29 | 11,93M |
| 2026-07-20 | $35,48 | +0,71 % | $35,40 | $35,66 | $35,30 | 14,15M |
| 2026-07-17 | $35,23 | -0,28 % | $35,08 | $35,40 | $34,97 | 13,55M |
| 2026-07-16 | $35,33 | -1,53 % | $35,59 | $35,65 | $35,24 | 19,40M |
| 2026-07-15 | $35,88 | -0,42 % | $36,01 | $36,07 | $35,74 | 26,64M |
| 2026-07-14 | $36,03 | +1,81 % | $35,92 | $36,25 | $35,85 | 18,36M |
| 2026-07-13 | $35,39 | -1,50 % | $35,82 | $35,91 | $35,38 | 23,50M |
| 2026-07-10 | $35,93 | +2,77 % | $35,60 | $35,99 | $35,56 | 32,98M |
| 2026-07-09 | $34,96 | +1,60 % | $34,48 | $35,07 | $34,37 | 15,88M |
| 2026-07-08 | $34,41 | -0,66 % | $34,48 | $34,60 | $34,20 | 15,22M |
| 2026-07-07 | $34,64 | -0,80 % | $34,87 | $35,23 | $34,55 | 13,78M |
| 2026-07-06 | $34,92 | +1,42 % | $34,54 | $34,93 | $34,36 | 10,69M |
| 2026-07-02 | $34,43 | +0,73 % | $34,46 | $34,93 | $34,24 | 19,43M |
| 2026-07-01 | $34,18 | -0,93 % | $33,96 | $34,47 | $33,88 | 17,17M |
| 2026-06-30 | $34,50 | -0,14 % | $34,11 | $34,59 | $34,01 | 13,56M |
| 2026-06-29 | $34,55 | -0,35 % | $34,60 | $34,69 | $34,38 | 11,72M |
| 2026-06-26 | $34,67 | +1,43 % | $34,14 | $34,84 | $34,10 | 20,64M |
| 2026-06-25 | $34,18 | +0,97 % | $34,10 | $34,52 | $33,87 | 16,83M |
| 2026-06-24 | $33,85 | -0,88 % | $33,99 | $34,08 | $33,61 | 16,60M |
| 2026-06-23 | $34,15 | -0,35 % | $33,79 | $34,23 | $33,77 | 18,07M |
| 2026-06-22 | $34,27 | +1,60 % | $34,22 | $34,42 | $34,03 | 17,50M |
| 2026-06-18 | $33,73 | -1,11 % | $33,91 | $34,15 | $33,60 | 24,55M |
| 2026-06-17 | $34,11 | -0,87 % | $34,76 | $35,17 | $33,96 | 28,71M |
| 2026-06-16 | $34,41 | -0,66 % | $34,44 | $34,59 | $34,23 | 21,28M |
| 2026-06-15 | $34,64 | -1,31 % | $35,46 | $35,62 | $34,55 | 27,76M |
| 2026-06-12 | $35,10 | +0,83 % | $34,99 | $35,22 | $34,84 | 31,52M |
| 2026-06-11 | $34,81 | +3,05 % | $34,00 | $34,93 | $33,86 | 29,00M |
| 2026-06-10 | $33,78 | -0,41 % | $33,74 | $34,07 | $33,63 | 16,86M |
| 2026-06-09 | $33,92 | +0,68 % | $33,99 | $34,28 | $33,58 | 32,70M |
| 2026-06-08 | $33,69 | -0,94 % | $33,98 | $34,10 | $33,53 | 21,07M |
| 2026-06-05 | $34,01 | -2,21 % | $34,29 | $34,60 | $33,95 | 23,52M |
| 2026-06-04 | $34,78 | +0,40 % | $34,90 | $35,03 | $34,68 | 15,25M |