Deutsche Märkte öffnen in 1 Stunde 27 Minute

iShares MSCI Brazil ETF (EWZ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,52-0,21 (-0,68%)
Börsenschluss: 04:00PM EST
30,60 +0,08 (+0,26%)
Nachbörse: 07:59PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2022------
07. Dez. 202230,7430,9330,3630,5230,5225.531.900
06. Dez. 202230,5430,9230,2630,7330,7323.263.400
05. Dez. 202230,8331,0030,1830,2530,2522.159.900
02. Dez. 202231,6232,0031,2631,3231,3228.856.500
01. Dez. 202231,4831,6430,9931,2231,2222.856.600
30. Nov. 202230,8731,5830,5431,4831,4839.271.200
29. Nov. 202230,3631,0230,3430,5930,5924.921.400
28. Nov. 202229,4829,7729,4029,6529,6520.435.400
25. Nov. 202230,0430,1829,3329,5829,5820.647.400
23. Nov. 202229,2629,6829,0929,6029,6027.753.700
22. Nov. 202229,9029,9129,1229,4729,4735.439.800
21. Nov. 202229,9230,1929,2530,1230,1223.120.200
18. Nov. 202230,0030,0229,3329,4729,4735.223.200
17. Nov. 202228,7229,6128,6329,4829,4851.611.800
16. Nov. 202230,5630,8229,5529,7329,7332.583.400
15. Nov. 202231,7231,8630,7830,9230,9220.371.600
14. Nov. 202230,5931,5430,4430,8130,8134.917.900
11. Nov. 202230,1231,2130,0830,6430,6440.822.800
10. Nov. 202230,3030,3229,1229,6129,6172.609.000
09. Nov. 202232,4032,7731,5031,6831,6832.673.300
08. Nov. 202232,5133,0732,3232,6732,6730.793.500
07. Nov. 202233,6133,7532,2832,3632,3632.305.500
04. Nov. 202234,3434,5933,8133,8733,8746.064.600
03. Nov. 202232,2133,2932,1433,0533,0535.705.300
02. Nov. 202232,8633,1632,0532,1732,1732.497.900
01. Nov. 202232,7133,6932,2533,1533,1556.987.600
31. Okt. 202230,8832,7230,8832,6732,6763.508.500
28. Okt. 202231,1531,4530,9631,4531,4527.980.200
27. Okt. 202231,0332,4430,9931,6331,6330.217.200
26. Okt. 202231,0131,4830,6430,7030,7030.654.900
25. Okt. 202231,5232,0931,3831,4431,4423.212.500
24. Okt. 202232,8932,9231,8731,9831,9839.229.400
21. Okt. 202232,7534,3832,6134,0934,0936.164.600
20. Okt. 202232,5533,0432,4932,8632,8621.237.900
19. Okt. 202231,8532,3231,8132,2832,2820.578.900
18. Okt. 202231,9532,1131,4132,1032,1021.090.700
17. Okt. 202231,1331,7031,1131,2631,2619.287.100
14. Okt. 202231,6331,6530,5230,6130,6126.018.600
13. Okt. 202230,7832,1530,7231,5831,5836.141.800
12. Okt. 202231,4431,5731,1631,3731,3717.919.800
11. Okt. 202232,1732,3931,4831,6631,6620.985.600
10. Okt. 202232,6832,8132,2132,4532,4513.383.200
07. Okt. 202232,6532,9232,2432,4632,4623.721.300
06. Okt. 202232,7933,1732,7132,8632,8618.171.000
05. Okt. 202232,3733,1032,2132,8232,8224.577.100
04. Okt. 202233,1733,2032,2332,6832,6835.419.400
03. Okt. 202231,5232,6731,3832,5532,5550.914.100
30. Sept. 202228,7630,0128,7229,6329,6333.698.100
29. Sept. 202228,7129,0428,3128,9728,9728.528.300
28. Sept. 202229,3129,5528,9929,3129,3126.559.300
27. Sept. 202229,5829,8529,0229,1729,1725.381.300
26. Sept. 202229,9630,1929,0829,2929,2933.400.300
23. Sept. 202231,1431,1830,3430,7430,7434.422.100
22. Sept. 202231,4432,3231,1732,2032,2023.911.100
21. Sept. 202231,5931,9430,9831,2431,2426.196.800
20. Sept. 202231,0531,6330,9031,5131,5126.433.800
19. Sept. 202229,7131,3629,6631,2731,2724.884.100
16. Sept. 202229,7030,0929,5430,0030,0023.531.800
15. Sept. 202230,5430,8130,1730,3330,3316.511.600
14. Sept. 202230,8431,1430,6830,8530,8515.477.200
13. Sept. 202231,1831,6330,7330,8230,8227.491.200
12. Sept. 202232,0632,2831,8732,1632,1620.238.000
09. Sept. 202230,9531,5530,9231,4931,4927.556.000
08. Sept. 202230,4430,7729,9930,5030,5033.163.800
07. Sept. 202229,9830,7829,6130,5330,5328.904.600
06. Sept. 202230,6530,6930,0730,2530,2527.027.500
02. Sept. 202230,9631,3630,6930,8730,8727.287.000
01. Sept. 202230,6030,6129,8730,4630,4644.915.000
31. Aug. 202230,7031,1830,4830,5230,5226.073.000
30. Aug. 202232,2132,2431,1031,2231,2225.080.200
29. Aug. 202231,9532,7231,9532,2932,2924.591.800
26. Aug. 202232,2732,4931,7232,0132,0122.466.300
25. Aug. 202232,1332,2831,8832,2132,2114.809.500
24. Aug. 202231,9632,4431,9032,0632,0615.424.000
23. Aug. 202231,3532,1631,3532,1032,1030.279.000
22. Aug. 202230,7731,1730,5630,9730,9726.005.900
19. Aug. 202231,3731,4130,9331,1731,1723.555.000
18. Aug. 202231,9432,0131,4831,8631,8616.190.900
17. Aug. 202231,3432,0231,2731,7731,7718.967.600
16. Aug. 202231,8132,0031,6031,9031,9017.362.300
15. Aug. 202231,4432,1331,3632,0232,0214.367.900
12. Aug. 202231,2732,0931,2231,9931,9925.263.300
11. Aug. 202231,6231,7630,7030,8530,8526.027.200
10. Aug. 202231,5231,6531,1531,4131,4125.244.100
09. Aug. 202230,8531,0030,4330,7230,7217.723.800
08. Aug. 202230,4430,7730,2830,6730,6735.159.100
05. Aug. 202229,0129,8928,9729,7529,7521.435.900
04. Aug. 202228,9629,4628,8729,3129,3126.532.200
03. Aug. 202228,4628,6528,0728,5028,5018.776.200
02. Aug. 202228,5028,7728,1828,4728,4721.397.500
01. Aug. 202228,7529,2228,4328,6728,6724.289.400
29. Juli 202228,7329,2728,6829,0229,0223.289.100
28. Juli 202228,5128,8828,0128,8328,8331.744.400
27. Juli 202227,4028,0627,2328,0228,0229.855.300
26. Juli 202227,1727,4226,8627,0727,0714.749.500
25. Juli 202226,6327,1726,5427,0827,0821.047.000
22. Juli 202226,4326,5225,8726,0526,0522.748.300
21. Juli 202225,6626,0525,5426,0226,0218.885.800
20. Juli 202226,2526,3525,8325,9925,9921.778.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...