Italia markets closed

iShares MSCI Italy ETF (EWI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,38+0,42 (+1,14%)
Alla chiusura: 04:00PM EDT
36,66 -0,72 (-1,93%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202437,1937,3937,1737,3837,38186.052
03 mag 202437,0137,1036,8036,9636,96202.400
02 mag 202436,8536,9536,6036,8736,87473.100
01 mag 202436,5636,9836,3936,5236,52798.900
30 apr 202436,9036,9836,5136,5536,55311.300
29 apr 202437,1737,3837,1337,3237,32181.900
26 apr 202437,1537,2837,0737,2437,24229.800
25 apr 202436,6737,0836,5937,0437,04292.000
24 apr 202437,3637,3937,1637,3737,37241.500
23 apr 202437,2237,6437,2137,6137,61262.100
22 apr 202436,5636,9336,5336,7836,78481.000
19 apr 202436,3836,4936,2636,3936,39487.700
18 apr 202436,0836,3735,9936,1036,10629.400
17 apr 202436,1836,2035,8936,0536,05479.700
16 apr 202435,8235,8935,5935,7035,70491.200
15 apr 202436,6036,6635,9636,0036,00367.800
12 apr 202436,1636,2935,9035,9735,97237.200
11 apr 202436,5636,5936,0536,4836,48469.000
10 apr 202436,5436,8636,4736,6736,67281.000
09 apr 202437,3737,3936,9637,1237,12278.800
08 apr 202437,3337,4537,2837,3637,36528.700
05 apr 202436,9337,1636,7837,0737,07344.400
04 apr 202437,6537,7137,0337,0637,06641.700
03 apr 202437,2437,5937,2237,5337,53491.500
02 apr 202437,3437,3537,1537,2237,22571.400
01 apr 202437,7237,9137,6337,6537,65892.700
28 mar 202437,7837,8437,7037,7237,721.099.200
27 mar 202437,8837,9537,8037,9537,95230.400
26 mar 202437,9137,9637,7437,7637,76176.200
25 mar 202437,6537,8437,6337,7737,77254.700
22 mar 202437,4237,4637,3237,3937,39648.200
21 mar 202437,7037,7637,4637,4737,47217.700
20 mar 202437,4337,9337,4037,9337,93328.800
19 mar 202437,3037,5137,2837,4537,45148.500
18 mar 202437,2637,2837,0837,1037,10127.100
15 mar 202437,2037,2437,0837,2337,23207.700
14 mar 202437,2537,2836,8136,9736,97419.300
13 mar 202437,3137,3637,2137,2537,25238.600
12 mar 202436,7937,0636,6437,0637,06184.700
11 mar 202436,5736,6536,4036,6236,62185.400
08 mar 202436,8436,8936,6036,6736,67238.800
07 mar 202436,7036,7836,6536,7436,74434.000
06 mar 202436,5936,6736,5236,5836,58376.700
05 mar 202436,0836,3036,0336,1536,15179.900
04 mar 202435,8335,9835,8335,9235,92104.200
01 mar 202435,8535,9535,6335,9135,91244.600
29 feb 202435,8035,8035,4235,6335,63298.800
28 feb 202435,5935,6835,5635,6335,63389.800
27 feb 202435,6735,7835,6635,7435,74291.800
26 feb 202435,7235,7335,5935,6435,64117.700
23 feb 202435,7135,7835,6535,7235,72316.800
22 feb 202435,4835,4835,3135,4435,44270.300
21 feb 202434,9235,1534,9035,1135,11404.700
20 feb 202434,7134,7534,6134,7134,71179.800
16 feb 202434,4434,5234,3634,4034,40277.600
15 feb 202434,2434,6134,2434,6034,60370.800
14 feb 202433,8033,9433,7333,9333,93544.100
13 feb 202433,6433,7033,3333,4333,43209.500
12 feb 202434,0434,1434,0334,0834,08138.700
09 feb 202433,8333,9733,7033,9433,94131.900
08 feb 202433,7433,8333,6733,8133,81182.600
07 feb 202433,7933,8233,6233,7433,74102.200
06 feb 202433,6033,8833,5933,8733,87426.700
05 feb 202433,5633,6533,3833,6033,60161.200
02 feb 202433,7033,7433,4833,6333,63274.400
01 feb 202433,6533,9333,5333,9133,91709.200
31 gen 202433,8733,9133,4433,4933,49397.100
30 gen 202433,3933,6033,3933,5633,56163.300
29 gen 202432,9633,2532,9033,2433,24187.100
26 gen 202433,3933,4833,3633,4633,46212.800
25 gen 202433,1833,1832,8933,1633,16426.400
24 gen 202433,4633,4933,2533,2633,26265.400
23 gen 202433,0133,0932,8933,0633,06192.700
22 gen 202433,3033,3333,1733,2033,20467.700
19 gen 202433,3033,5133,1733,4833,48971.300
18 gen 202433,3533,4233,2033,4133,41442.300
17 gen 202432,9833,1832,8833,1833,181.209.400
16 gen 202433,2933,4633,2033,3333,33957.300
12 gen 202433,9034,0133,8133,8933,891.030.400
11 gen 202433,8833,9433,5033,7433,74239.200
10 gen 202433,6833,8933,6533,8733,87156.500
09 gen 202433,6533,7833,6033,6333,63221.800
08 gen 202433,8034,0633,7834,0334,03542.300
05 gen 202433,5333,9233,5333,6133,61298.700
04 gen 202433,4433,7333,4433,5533,55234.100
03 gen 202433,1633,2833,0533,1833,18364.500
02 gen 202433,6833,8233,6433,6933,69310.300
29 dic 202333,9534,0333,8433,9333,93182.600
28 dic 202334,0134,0633,9033,9233,92243.200
27 dic 202334,0134,1733,9934,1534,15175.100
26 dic 202333,8534,0633,8334,0034,00228.600
22 dic 202333,8933,8933,6733,7533,75197.700
21 dic 202333,6033,7233,4733,7133,71237.100
20 dic 202333,5333,6433,1833,2233,22263.400
20 dic 20230.419 Dividendo
19 dic 202333,8834,1033,8734,0833,66294.900
18 dic 202333,7733,8133,6633,7233,31370.200
15 dic 202333,7533,8433,6133,6133,20320.600
14 dic 202333,9334,2833,8434,1033,68583.800
13 dic 202333,4533,8833,2333,8833,46271.200
*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...