Deutsche Märkte öffnen in 5 Stunden 49 Minuten

iShares MSCI Brazil ETF (EWZ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,89-0,22 (-0,76%)
Börsenschluss: 04:00PM EST
28,86 -0,03 (-0,10%)
Nachbörse: 07:45PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 202229,0129,2028,5628,8928,8929.968.671
14. Jan. 202228,6429,2228,5829,1129,1124.660.200
13. Jan. 202228,7929,0928,7028,7928,7923.472.300
12. Jan. 202228,3928,8628,3628,8528,8533.218.800
11. Jan. 202227,1928,0027,1027,9927,9926.293.300
10. Jan. 202227,1627,1826,6826,9926,9921.466.600
07. Jan. 202226,8627,3526,8427,2727,2717.091.200
06. Jan. 202226,7826,9726,6226,7726,7728.204.700
05. Jan. 202227,1827,4726,4726,5226,5230.989.700
04. Jan. 202227,1327,6027,0927,2427,2418.384.500
03. Jan. 202227,5527,5627,3327,3627,3623.660.500
31. Dez. 202127,8728,2427,8328,0728,077.198.200
30. Dez. 202127,8128,1927,7927,9627,9621.079.100
30. Dez. 20210.161 Dividende
29. Dez. 202127,8327,9127,3427,4027,2415.486.100
28. Dez. 202127,8627,9927,7527,9327,7712.011.000
27. Dez. 202127,9228,1427,7328,1327,9614.048.300
23. Dez. 202127,6527,8627,4927,7527,5920.933.500
22. Dez. 202127,3927,9127,2927,9027,7419.837.100
21. Dez. 202127,4827,6727,4427,5227,3615.211.300
20. Dez. 202127,6527,7527,3127,4927,3322.122.500
17. Dez. 202128,2328,5428,1128,2928,1217.448.200
16. Dez. 202128,4728,7728,2328,6228,4525.689.000
15. Dez. 202128,0128,2627,6728,2328,0626.536.200
14. Dez. 202128,6528,8628,0128,1427,9719.594.500
13. Dez. 202128,9929,0628,3528,4028,2328.402.800
13. Dez. 20211.984 Dividende
10. Dez. 202130,6430,8830,5130,6828,5320.285.600
09. Dez. 202130,7430,7630,3830,4728,3322.643.100
08. Dez. 202130,9431,3030,9331,2929,0923.344.700
07. Dez. 202130,6530,8330,5030,7228,5625.398.900
06. Dez. 202129,9830,4129,8230,2028,0822.112.700
03. Dez. 202130,3530,4929,4229,7727,6840.689.200
02. Dez. 202129,1729,7629,1129,7227,6330.476.800
01. Dez. 202129,5729,7628,5128,5226,5224.880.400
30. Nov. 202129,3829,5528,3628,9926,9640.552.100
29. Nov. 202129,7029,7229,1429,3427,2821.647.900
26. Nov. 202129,3329,4429,0129,3827,3221.322.900
24. Nov. 202129,4730,0229,3229,8227,7319.545.200
23. Nov. 202129,2029,7528,7229,5327,4632.887.000
22. Nov. 202129,6729,9029,0529,1627,1124.309.000
19. Nov. 202129,7029,8429,1329,1727,1222.556.300
18. Nov. 202129,5229,6229,0829,1527,1029.243.300
17. Nov. 202130,1530,2929,4629,7127,6333.351.500
16. Nov. 202130,4530,5329,9630,1328,0229.517.800
15. Nov. 202130,9131,0630,7130,8628,697.620.800
12. Nov. 202131,0131,0630,6330,8628,6927.007.900
11. Nov. 202131,3831,8531,3531,4629,2534.262.800
10. Nov. 202130,8431,0430,2930,4328,2928.611.100
09. Nov. 202130,6030,8430,1730,4128,2824.185.800
08. Nov. 202129,7930,1429,7129,9227,8222.588.500
05. Nov. 202129,8630,2229,7029,9527,8523.180.700
04. Nov. 202129,7429,9229,0229,2727,2229.249.800
03. Nov. 202129,4230,3329,1430,0427,9340.987.900
02. Nov. 202129,5629,5629,0229,2527,2015.229.000
01. Nov. 202129,4929,8929,3729,7927,7022.173.900
29. Okt. 202129,9930,1129,2229,3227,2633.110.100
28. Okt. 202130,2730,6029,8630,0927,9832.492.600
27. Okt. 202130,9531,1530,3530,5828,4319.133.600
26. Okt. 202130,7630,8530,2430,4928,3529.919.000
25. Okt. 202130,5531,4330,4231,2029,0135.695.000
22. Okt. 202129,6930,4428,5730,0827,9779.689.800
21. Okt. 202130,7930,8329,5030,1027,9971.261.600
20. Okt. 202131,5032,1931,4231,6229,4032.643.000
19. Okt. 202132,2032,2231,0831,4129,2145.700.600
18. Okt. 202132,4533,0532,1732,8630,5518.698.400
15. Okt. 202132,5333,4032,5133,2630,9333.741.700
14. Okt. 202132,6232,7332,2432,4730,1919.916.100
13. Okt. 202132,1532,8231,9632,5730,2825.841.600
12. Okt. 202132,2632,4131,9732,0529,8012.245.500
11. Okt. 202132,5432,7732,0732,1329,8815.489.200
08. Okt. 202132,4532,8932,3432,4830,2026.120.000
07. Okt. 202131,8132,1731,6931,8529,6221.262.300
06. Okt. 202131,4232,0331,0432,0129,7640.395.200
05. Okt. 202132,1032,4431,7831,8629,6221.892.700
04. Okt. 202132,4132,5931,9132,0529,8024.428.400
01. Okt. 202132,7333,3232,5833,0830,7626.770.100
30. Sept. 202132,5732,8132,1132,1329,8823.288.800
29. Sept. 202132,3632,8532,0832,3330,0625.693.400
28. Sept. 202133,1133,1931,9632,1329,8831.983.600
27. Sept. 202133,4033,8432,9333,3431,0026.414.900
24. Sept. 202133,4033,6533,2233,4331,0817.531.300
23. Sept. 202133,5834,1833,5233,9131,5321.472.500
22. Sept. 202133,5434,0733,2833,4531,1026.653.900
21. Sept. 202132,5833,2632,3532,9630,6527.750.300
20. Sept. 202132,6032,7431,7232,3230,0531.085.900
17. Sept. 202133,6733,6733,0333,3030,9627.668.700
16. Sept. 202134,3334,4233,9534,2431,8416.551.500
15. Sept. 202134,7934,9634,5734,8132,3713.910.700
14. Sept. 202135,6035,6534,9135,0032,5418.839.600
13. Sept. 202135,3335,7235,0235,3532,8721.417.500
10. Sept. 202135,5135,5334,5234,6032,1744.501.200
09. Sept. 202134,3235,5133,6835,1232,6662.164.100
08. Sept. 202135,5035,5533,9034,0131,6256.500.300
07. Sept. 202136,1336,9935,9736,0733,5425.236.400
03. Sept. 202136,1536,2035,6135,8533,3322.400.100
02. Sept. 202136,3036,7135,8235,9533,4322.418.300
01. Sept. 202136,3937,0336,3436,6534,0818.491.600
31. Aug. 202137,0137,1536,2236,4033,8522.341.400
30. Aug. 202136,7036,9436,3736,7134,1314.945.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...