Italia markets close in 3 hours 54 minutes

iShares MSCI ACWI ex U.S. ETF (ACWX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,72+0,32 (+0,60%)
Alla chiusura: 04:00PM EDT
53,72 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202453,6453,7453,5353,7253,72877.800
03 mag 202453,3953,4653,0853,4053,40832.000
02 mag 202452,6353,0252,3852,9252,92976.800
01 mag 202452,1252,6351,9252,0352,031.180.100
30 apr 202452,5052,6852,0852,0952,09819.100
29 apr 202452,7152,8852,6452,8252,82728.700
26 apr 202452,4452,5952,3552,5352,53940.300
25 apr 202451,5452,1751,4852,1252,121.734.300
24 apr 202452,4252,4251,9952,1752,171.060.100
23 apr 202451,8552,3151,8352,2652,261.019.300
22 apr 202451,4351,8851,3151,7451,74799.700
19 apr 202451,1251,3251,0251,1651,161.367.700
18 apr 202451,2851,5151,1051,1951,19904.300
17 apr 202451,4951,5051,0051,2051,202.157.200
16 apr 202451,2851,4351,0451,2051,201.237.200
15 apr 202452,5152,5151,6351,7251,722.266.400
12 apr 202452,4252,5251,8851,9751,97926.800
11 apr 202452,9752,9952,4252,9152,91800.100
10 apr 202452,7552,9552,5652,7552,751.795.500
09 apr 202453,6253,7053,2253,4753,471.155.900
08 apr 202453,3953,4653,2853,3553,35837.800
05 apr 202452,8853,2052,7653,1053,101.150.800
04 apr 202453,7153,7452,8852,9452,942.029.700
03 apr 202452,9053,3852,9053,2853,282.278.400
02 apr 202453,0453,1352,9353,0653,061.761.200
01 apr 202453,4153,5353,1453,5353,532.595.300
28 mar 202453,2853,4953,2853,3953,39779.400
27 mar 202453,2353,4253,1553,4253,42904.100
26 mar 202453,3153,3353,1353,1353,13551.600
25 mar 202453,0853,2753,0653,1153,11524.100
22 mar 202453,2653,3253,1253,1553,15564.100
21 mar 202453,5553,5953,3753,3953,392.119.800
20 mar 202452,8253,4352,7753,3853,38751.800
19 mar 202452,7152,9452,5952,8052,80635.900
18 mar 202452,9853,0252,7752,8252,82605.500
15 mar 202452,8652,9552,6752,8052,80816.500
14 mar 202453,2753,2752,7052,9152,911.823.100
13 mar 202453,2053,3453,1753,2453,241.050.500
12 mar 202452,9953,2952,8053,2953,291.094.700
11 mar 202452,7652,8752,6352,8252,821.071.500
08 mar 202453,3153,3852,9052,9952,991.259.100
07 mar 202452,8753,1852,8353,1453,141.228.100
06 mar 202452,5552,7552,4752,5752,57959.500
05 mar 202452,1252,2751,8251,9351,93904.500
04 mar 202452,1352,2352,0952,1352,13837.200
01 mar 202451,9552,3251,8052,2652,261.048.400
29 feb 202451,8351,9251,5151,6851,681.844.400
28 feb 202451,5851,6651,5151,5751,57671.100
27 feb 202451,9352,0451,9051,9851,98503.600
26 feb 202451,9452,0151,8151,8851,88964.500
23 feb 202452,0752,1051,9252,0352,03350.900
22 feb 202451,8052,0051,7551,9651,961.055.100
21 feb 202451,3651,4551,2151,4351,43985.500
20 feb 202451,5251,5651,2751,3851,381.254.200
16 feb 202451,1951,4351,0851,2351,231.442.100
15 feb 202450,7951,1450,7951,1451,141.264.200
14 feb 202450,3450,6350,3450,6150,611.362.000
13 feb 202450,2450,3449,7849,9849,98948.100
12 feb 202450,6451,0550,6450,8950,89893.700
09 feb 202450,4950,7350,3750,6950,691.290.600
08 feb 202450,4950,5550,3650,4850,48906.000
07 feb 202450,6350,7050,5350,6550,651.317.800
06 feb 202450,3450,6550,2550,6250,62631.100
05 feb 202450,1050,2149,8450,0650,061.572.000
02 feb 202450,3050,3550,0950,3050,301.368.000
01 feb 202450,3550,6550,2250,6550,651.676.200
31 gen 202450,5550,7250,0750,1650,162.178.200
30 gen 202450,4250,4650,2250,4550,45955.600
29 gen 202450,3750,6450,2550,5950,592.052.400
26 gen 202450,2950,4650,2950,3650,361.066.500
25 gen 202450,2150,2249,9650,1850,181.233.500
24 gen 202450,3750,3950,0450,0850,081.936.500
23 gen 202449,4849,7149,4649,6749,671.688.000
22 gen 202449,5449,7849,5449,6449,641.610.800
19 gen 202449,3249,6749,1849,6549,651.821.100
18 gen 202449,2349,4149,1149,3949,391.653.600
17 gen 202448,8248,9948,6848,9648,962.438.500
16 gen 202449,7449,8449,4649,5649,563.863.500
12 gen 202450,6550,7750,3950,4350,431.396.500
11 gen 202450,4050,4449,8550,2750,272.646.500
10 gen 202450,2050,2950,1150,2250,22936.200
09 gen 202450,1250,1649,9750,0450,04945.400
08 gen 202450,0850,5850,0850,5450,543.065.200
05 gen 202450,1650,5950,0750,2150,211.448.100
04 gen 202450,0250,3950,0250,1550,151.164.400
03 gen 202450,0450,2449,8850,0950,091.868.100
02 gen 202450,2950,6650,2950,4250,421.855.600
29 dic 202351,0451,1950,9051,0451,041.309.600
28 dic 202351,1351,2750,9850,9850,98899.000
27 dic 202350,6251,0350,6250,9850,982.012.100
26 dic 202350,4651,0550,4650,7450,741.062.200
22 dic 202350,3850,5750,3050,4550,452.406.000
21 dic 202350,2050,4650,0950,4650,461.821.400
20 dic 202350,2250,2749,5849,6249,621.524.200
20 dic 20230.714 Dividendo
19 dic 202350,7951,0050,7851,0050,291.655.700
18 dic 202350,6050,6050,3250,5049,791.881.200
15 dic 202350,6650,7450,3750,3749,661.560.300
14 dic 202350,7250,9850,6550,8350,122.938.000
13 dic 202349,6350,3849,4050,3749,662.154.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...