Italia markets open in 6 hours 30 minutes

iShares Core MSCI Total International Stock ETF (IXUS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,64+0,40 (+0,59%)
Alla chiusura: 04:00PM EDT
68,39 -0,25 (-0,36%)
Dopo ore: 06:45PM EDT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202468,4668,7968,4668,6468,641.158.289
29 mag 202468,4868,4868,1968,2468,242.713.100
28 mag 202469,6369,6969,1469,3669,361.353.000
24 mag 202469,1069,4769,1069,3869,38812.100
23 mag 202469,7569,8468,7268,8768,87900.400
22 mag 202469,4769,5669,1169,2869,28619.800
21 mag 202469,7469,8969,6769,8269,82845.000
20 mag 202470,0070,1869,9770,0470,041.627.800
17 mag 202469,8170,0769,7170,0770,071.262.200
16 mag 202469,8569,9569,7569,7669,761.962.700
15 mag 202469,6669,9569,4269,9369,93965.400
14 mag 202469,0269,2668,9969,2269,221.385.900
13 mag 202468,8569,0068,7368,8268,82950.700
10 mag 202468,8768,9268,6268,6868,68600.100
09 mag 202468,1568,6168,1568,6068,60733.900
08 mag 202467,8568,1867,8568,1768,17677.500
07 mag 202468,3368,3968,1368,2168,211.059.300
06 mag 202468,0768,2868,0768,2868,281.238.300
03 mag 202467,9868,0267,5167,9067,902.320.700
02 mag 202466,9467,4166,6167,2967,291.391.400
01 mag 202466,2766,9466,0266,1466,141.810.500
30 apr 202466,8466,9966,2366,2366,233.355.800
29 apr 202467,0467,2666,9367,1967,19851.200
26 apr 202466,5766,8466,5366,7666,76875.100
25 apr 202465,5666,2965,4366,2166,211.205.000
24 apr 202466,5566,5666,1166,3466,341.249.800
23 apr 202465,9366,5265,9066,4566,451.425.800
22 apr 202465,4065,9765,2865,8065,802.533.000
19 apr 202465,0765,3164,9265,1065,10887.600
18 apr 202465,2765,5765,0465,1765,171.231.200
17 apr 202465,4865,5264,9265,1565,151.279.700
16 apr 202465,2365,4264,9365,1365,132.553.300
15 apr 202466,7466,7965,7065,8265,821.530.500
12 apr 202466,6966,8466,0466,1366,131.219.400
11 apr 202467,3767,4166,7267,3367,331.244.000
10 apr 202467,0767,3766,8667,1067,102.197.200
09 apr 202468,2268,3167,7268,0568,052.214.200
08 apr 202467,9168,0167,7867,8967,892.225.600
05 apr 202467,2667,6767,1167,5567,552.372.000
04 apr 202468,2668,2967,2567,3067,301.119.200
03 apr 202467,2767,8667,2767,7667,761.762.400
02 apr 202467,3967,5167,2967,4267,421.063.300
01 apr 202467,8868,0867,5867,7067,701.385.700
28 mar 202467,7967,9967,7967,8667,86729.900
27 mar 202467,6567,9267,5767,9267,921.045.300
26 mar 202467,7467,7767,5267,5467,541.545.500
25 mar 202467,4467,7267,4467,5167,511.429.900
22 mar 202467,7167,7767,5167,5767,57562.500
21 mar 202468,0168,1067,8467,8667,862.048.000
20 mar 202467,1267,8867,0667,8467,841.261.900
19 mar 202466,9467,2866,8267,1067,101.047.000
18 mar 202467,3567,3667,0567,1367,131.324.400
15 mar 202467,1867,2766,9267,0867,082.224.200
14 mar 202467,6667,7066,9467,2067,202.642.800
13 mar 202467,5467,7567,5267,5967,592.278.400
12 mar 202467,3767,6867,0867,6867,681.876.000
11 mar 202467,0667,1966,9067,1667,162.039.600
08 mar 202467,7767,8567,2667,3467,341.422.700
07 mar 202467,2567,6067,1767,5467,54923.500
06 mar 202466,8367,0666,7366,8666,861.285.000
05 mar 202466,2366,4465,8766,0366,031.217.300
04 mar 202466,3266,4066,2166,2966,291.197.200
01 mar 202466,0466,5165,8566,4666,462.273.900
29 feb 202465,8965,9865,4865,7165,712.529.000
28 feb 202465,5465,6665,4765,5465,541.692.600
27 feb 202465,9766,1065,9366,0466,04815.500
26 feb 202465,9866,0565,8165,9165,911.460.400
23 feb 202466,0466,1765,9466,0466,041.704.500
22 feb 202465,8866,0765,7666,0266,02937.300
21 feb 202465,2065,3765,0965,3765,371.490.300
20 feb 202465,4165,5065,1565,3165,311.285.900
16 feb 202465,0365,3664,9365,1365,131.875.400
15 feb 202464,5965,0064,5965,0065,001.149.100
14 feb 202464,0664,3864,0164,3864,383.650.900
13 feb 202463,8664,0063,3063,5463,541.342.200
12 feb 202464,4764,9164,4764,7064,701.659.000
09 feb 202464,2764,5164,0764,4964,49908.500
08 feb 202464,2564,3164,0664,2564,251.749.400
07 feb 202464,3764,5164,2864,4264,42886.300
06 feb 202463,9764,4363,9464,3964,391.964.000
05 feb 202463,6763,8863,4163,7163,711.864.100
02 feb 202464,0364,0863,7464,0264,021.737.400
01 feb 202464,0864,4763,9364,4564,451.739.400
31 gen 202464,3364,5563,7363,8263,824.609.200
30 gen 202464,1364,2163,8964,1764,173.203.300
29 gen 202464,1164,4463,9464,3864,381.524.800
26 gen 202464,0564,2064,0064,0864,081.018.900
25 gen 202463,9163,9163,5863,8863,883.088.700
24 gen 202464,1064,1263,6863,7163,713.374.000
23 gen 202463,0763,2662,9463,2263,222.080.500
22 gen 202463,1763,3863,0963,1863,182.278.200
19 gen 202462,8263,2362,6163,2363,231.364.300
18 gen 202462,7062,9162,5462,9162,911.120.800
17 gen 202462,1762,4161,9962,3962,391.263.000
16 gen 202463,4163,4863,0163,1063,101.577.900
12 gen 202464,4964,6964,1864,2764,27969.600
11 gen 202464,2164,2663,5164,0364,031.085.400
10 gen 202463,9364,0963,8464,0064,001.057.900
09 gen 202463,7963,9163,6563,7963,792.160.900
08 gen 202463,7764,4163,7764,4164,411.870.200
*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...