CoinXview PortfolioApp
CS
Mince: 1 259Burzy: 22Tržní kapitalizace: $2,67T +0,10%Objem 24h: $18,63BDominance: BTC 58,4% ETH 10,3%ETH gas: 0,26 gweiStrach a chamtivost: 56/100

Historie ceny iShares MSCI South Korea ETF (bStocks) (EWYB)

Denní otevírací, nejvyšší, nejnižší, zavírací cena a objem (UTC) z burzy s největším objemem EWYB. Zobrazeno posledních 365 dní.

Měsíční výnosy EWYB

RokLedÚnoBřeDubKvěČvnČvcSrpZářŘíjLisProCelý rok
2026——————-22%+15%+1,7%-17%——-24%

Změna od otevírací ceny prvního dne do zavírací ceny posledního dne každého měsíce (UTC); aktuální měsíc je do dnešního dne (čárkovaný obrys). „Celý rok“ složeně započítává měsíce s daty. Minulá výkonnost nezaručuje budoucí výsledky.

Stáhnout kompletní historii (CSV, otevře se v Excelu)

DatumOtevíracíNejvyššíNejnižšíZavíracíObjemZměna
31. 10. 2026$153,28$153,56$152,62 $153,05$15,65K-0.15%
30. 10. 2026$156,85$157,80$151,01 $153,27$3,07M-2.28%
29. 10. 2026$162,92$165,57$155,86 $156,47$2,19M-3.96%
28. 10. 2026$158,18$167,14$157,43 $162,91$2,12M+2.99%
27. 10. 2026$154,85$158,66$154,11 $158,20$2,14M+2.16%
26. 10. 2026$151,43$154,90$149,73 $154,87$1,10M+2.27%
25. 10. 2026$151,16$153,55$150,83 $151,54$114,27K+0.25%
24. 10. 2026$151,07$151,74$149,71 $151,16$220,08K+0.06%
23. 10. 2026$148,67$152,79$146,53 $151,07$616,60K+1.61%
22. 10. 2026$155,09$157,33$147,86 $148,67$718,44K-4.14%
21. 10. 2026$156,96$159,52$153,96 $154,94$901,68K-1.29%
20. 10. 2026$156,88$158,10$150,76 $157,02$823,07K+0.09%
19. 10. 2026$150,66$159,73$150,50 $157,01$1,45M+4.21%
18. 10. 2026$148,88$151,10$147,22 $150,66$2,03M+1.20%
17. 10. 2026$150,17$151,31$146,14 $148,79$2,68M-0.92%
16. 10. 2026$154,66$158,18$149,38 $150,14$770,06K-2.92%
15. 10. 2026$155,75$156,85$148,29 $154,77$2,72M-0.63%
14. 10. 2026$165,31$168,08$155,64 $155,76$1,67M-5.78%
13. 10. 2026$169,05$169,54$160,91 $165,38$1,04M-2.17%
12. 10. 2026$178,09$178,81$168,92 $168,94$212,96K-5.14%
11. 10. 2026$178,13$178,75$177,74 $178,02$18,49K-0.06%
10. 10. 2026$177,51$178,58$177,51 $178,11$10,93K+0.34%
09. 10. 2026$176,44$179,07$176,32 $177,46$98,16K+0.58%
08. 10. 2026$184,42$184,95$174,30 $176,43$284,56K-4.33%
07. 10. 2026$187,34$189,46$180,76 $184,34$942,17K-1.60%
06. 10. 2026$191,50$191,54$186,56 $187,48$328,86K-2.10%
05. 10. 2026$191,92$192,52$190,49 $191,65$335,62K-0.14%
04. 10. 2026$191,47$191,94$190,89 $191,91$69,53K+0.23%
03. 10. 2026$191,33$191,50$190,92 $191,45$18,22K+0.06%
02. 10. 2026$185,60$192,86$185,42 $191,28$535,42K+3.06%
01. 10. 2026$183,66$186,61$181,74 $185,60$130,99K+1.06%
30. 09. 2026$187,18$187,74$181,91 $183,70$503,71K-1.86%
29. 09. 2026$183,85$187,33$182,85 $187,12$203,07K+1.78%
28. 09. 2026$187,50$188,50$180,51 $183,82$555,25K-1.96%
27. 09. 2026$187,18$187,78$186,49 $187,50$44,27K+0.17%
26. 09. 2026$187,07$187,26$186,33 $187,18$50,92K+0.06%
25. 09. 2026$182,94$187,49$182,91 $187,01$696,69K+2.22%
24. 09. 2026$186,09$186,16$181,86 $182,94$338,52K-1.69%
23. 09. 2026$192,75$192,75$185,05 $186,01$463,91K-3.50%
22. 09. 2026$189,68$192,93$185,00 $192,81$199,78K+1.65%
21. 09. 2026$182,37$189,91$182,00 $189,72$1,97M+4.03%
20. 09. 2026$181,09$182,54$179,95 $182,38$226,98K+0.71%
19. 09. 2026$180,88$181,41$180,02 $181,01$143,15K+0.07%
18. 09. 2026$182,29$182,29$178,36 $180,80$216,52K-0.82%
17. 09. 2026$178,40$183,50$176,83 $182,62$1,42M+2.37%
16. 09. 2026$177,06$180,22$174,14 $178,48$243,20K+0.80%
15. 09. 2026$179,13$181,11$175,47 $177,02$908,72K-1.18%
14. 09. 2026$182,81$184,24$175,81 $178,95$399,29K-2.11%
13. 09. 2026$188,76$188,93$182,80 $182,80$80,18K-3.16%
12. 09. 2026$189,10$189,70$188,44 $188,76$24,57K-0.18%
11. 09. 2026$183,01$190,70$182,97 $189,06$660,29K+3.31%
10. 09. 2026$190,53$191,95$182,47 $183,01$185,00K-3.95%
09. 09. 2026$189,25$193,83$189,25 $190,52$168,67K+0.67%
08. 09. 2026$190,69$194,93$187,35 $189,34$1,18M-0.71%
07. 09. 2026$188,25$191,64$187,91 $190,78$443,04K+1.34%
06. 09. 2026$187,75$188,98$187,57 $188,22$255,57K+0.25%
05. 09. 2026$187,35$188,02$187,06 $187,77$94,39K+0.22%
04. 09. 2026$180,25$189,06$179,12 $187,35$1,24M+3.94%
03. 09. 2026$179,49$180,78$173,72 $180,27$1,08M+0.43%
02. 09. 2026$175,53$179,59$173,80 $179,59$257,44K+2.31%
01. 09. 2026$180,70$182,80$174,76 $175,58$590,05K-2.83%
31. 08. 2026$178,78$182,52$175,00 $180,71$285,31K+1.08%
30. 08. 2026$182,09$183,28$178,65 $179,15$81,98K-1.61%
29. 08. 2026$179,98$182,15$179,88 $182,10$47,90K+1.18%
28. 08. 2026$180,45$183,36$179,75 $179,96$113,24K-0.27%
27. 08. 2026$185,51$185,51$179,25 $180,10$176,61K-2.92%
26. 08. 2026$179,51$185,91$177,55 $185,56$149,31K+3.37%
25. 08. 2026$173,12$180,71$170,22 $179,67$741,25K+3.78%
24. 08. 2026$180,15$181,02$171,23 $173,14$816,21K-3.89%
23. 08. 2026$177,74$181,33$177,71 $180,19$211,36K+1.38%
22. 08. 2026$178,40$178,53$176,89 $177,67$218,51K-0.41%
21. 08. 2026$177,22$182,67$177,07 $178,34$697,52K+0.63%
20. 08. 2026$176,04$181,08$174,01 $177,43$403,24K+0.79%
19. 08. 2026$169,66$178,45$166,63 $176,12$760,42K+3.81%
18. 08. 2026$185,06$186,55$169,19 $169,65$2,34M-8.33%
17. 08. 2026$180,52$190,02$180,10 $184,97$3,35M+2.47%
16. 08. 2026$180,24$181,61$180,24 $180,47$101,43K+0.13%
15. 08. 2026$179,88$180,33$179,43 $180,24$197,43K+0.20%
14. 08. 2026$180,47$183,52$177,55 $180,08$806,05K-0.22%
13. 08. 2026$176,26$180,93$173,68 $180,63$1,79M+2.48%
12. 08. 2026$167,96$176,90$167,46 $176,36$1,20M+5.00%
11. 08. 2026$163,30$168,74$162,34 $167,85$479,10K+2.79%
10. 08. 2026$166,44$167,65$162,11 $163,24$452,02K-1.92%
09. 08. 2026$166,70$167,35$165,84 $166,67$185,26K-0.02%
08. 08. 2026$166,06$167,14$165,12 $166,69$56,21K+0.38%
07. 08. 2026$164,94$169,70$161,15 $166,00$1,41M+0.64%
06. 08. 2026$167,74$169,53$160,43 $165,05$898,97K-1.60%
05. 08. 2026$170,12$171,74$167,02 $167,61$1,66M-1.48%
04. 08. 2026$163,25$172,50$158,16 $170,24$3,57M+4.28%
03. 08. 2026$162,11$164,29$152,16 $163,28$4,44M+0.72%
02. 08. 2026$157,22$164,00$157,20 $162,39$2,98M+3.29%
01. 08. 2026$157,15$158,42$155,54 $157,16$616,00K+0.01%
31. 07. 2026$162,56$168,57$156,20 $156,92$18,43M-3.47%
30. 07. 2026$145,57$163,00$142,10 $162,77$6,96M+11.82%
29. 07. 2026$155,03$157,30$136,41 $145,65$20,72M-6.05%
28. 07. 2026$159,74$160,90$148,42 $155,11$10,29M-2.90%
27. 07. 2026$170,68$171,45$157,21 $159,66$1,52M-6.46%
26. 07. 2026$166,69$171,43$166,50 $170,68$808,78K+2.39%
25. 07. 2026$162,79$166,86$162,73 $166,57$651,88K+2.32%
24. 07. 2026$173,17$173,23$162,55 $162,77$901,11K-6.01%
23. 07. 2026$172,92$177,45$169,51 $172,56$582,68K-0.21%
22. 07. 2026$174,81$176,73$166,13 $172,85$1,99M-1.12%
21. 07. 2026$163,07$175,00$160,25 $174,69$1,06M+7.13%
20. 07. 2026$162,86$167,96$160,63 $163,06$624,35K+0.12%
19. 07. 2026$162,32$166,86$161,87 $162,86$197,18K+0.33%
18. 07. 2026$161,96$165,69$161,42 $162,55$82,07K+0.36%
17. 07. 2026$162,76$169,14$154,45 $161,94$2,19M-0.50%
16. 07. 2026$170,51$172,39$161,69 $162,49$1,32M-4.70%
15. 07. 2026$178,60$181,47$165,81 $170,13$3,93M-4.74%
14. 07. 2026$167,62$179,00$159,56 $178,72$3,85M+6.62%
13. 07. 2026$181,58$183,20$165,65 $167,07$3,56M-7.99%
12. 07. 2026$182,31$184,60$181,16 $181,16$235,49K-0.63%
11. 07. 2026$183,72$183,82$182,08 $182,40$50,33K-0.72%
10. 07. 2026$185,39$185,70$179,07 $183,72$541,31K-0.90%
09. 07. 2026$182,96$186,53$172,14 $185,32$999,44K+1.29%
08. 07. 2026$179,40$187,09$169,00 $183,44$328,88K+2.25%
07. 07. 2026$187,16$188,51$177,30 $179,30$567,95K-4.20%
06. 07. 2026$191,52$196,53$185,65 $186,86$423,95K-2.43%
05. 07. 2026$189,85$192,40$189,13 $191,44$124,70K+0.84%
04. 07. 2026$189,58$190,34$188,95 $189,99$89,48K+0.22%
03. 07. 2026$181,25$190,11$178,63 $189,34$454,90K+4.46%
02. 07. 2026$185,15$190,05$174,76 $181,25$549,77K-2.11%
01. 07. 2026$200,72$201,33$185,26 $185,26$198,33K-7.70%
30. 06. 2026$198,46$202,59$193,00 $200,85$155,37K+1.20%
29. 06. 2026$198,64$200,22$189,41 $198,35$473,39K-0.15%
28. 06. 2026$197,92$202,39$195,61 $198,84$108,48K+0.46%
27. 06. 2026$196,92$199,88$196,35 $197,90$122,91K+0.50%
26. 06. 2026$205,02$205,52$190,28 $196,97$202,79K-3.93%
25. 06. 2026$212,28$212,28$199,78 $204,73$153,18K-3.56%
24. 06. 2026$198,60$214,37$190,39 $211,87$349,50K+6.68%
23. 06. 2026$196,16$203,94$191,81 $196,80$355,81K+0.33%
Všechny sekce