Italia markets closed

iShares Trust - iShares MSCI India Small-Cap ETF (0JKV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,11-1,58 (-1,91%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202481,2481,2481,1181,1181,1143
18 lug 202482,7482,7482,6982,6982,69142
17 lug 2024------
16 lug 202483,9683,9683,9283,9283,9233
15 lug 202483,6483,6483,6483,6483,6420
12 lug 202483,6783,6783,6783,6783,6750
11 lug 202483,6783,7583,6383,7583,753
10 lug 202483,0883,1683,0683,0683,0637
09 lug 202483,3783,4583,3783,4083,40795
08 lug 202483,4783,4783,2483,2483,241.020
05 lug 202483,3283,5583,2683,5583,552.350
04 lug 2024------
03 lug 202482,7082,9282,7082,9282,923.638
02 lug 2024------
01 lug 202482,1682,1682,0082,0882,08156
28 giu 2024------
27 giu 202480,4680,4780,4680,4780,47402
26 giu 2024------
25 giu 202480,2380,2380,2380,2380,2315
24 giu 2024------
21 giu 2024------
20 giu 202480,4180,4180,2980,2980,29481
19 giu 2024------
18 giu 202480,9580,9880,9280,9680,962.677
17 giu 202480,3480,3480,2880,2880,28194
14 giu 2024------
13 giu 202479,3079,3079,3079,3079,301.250
12 giu 202479,4079,4079,3379,3379,33467
11 giu 202477,7477,7477,7477,7477,74700
10 giu 202477,5477,5477,5477,5477,5450
07 giu 202476,8076,8076,8076,8076,80100
06 giu 2024------
05 giu 202474,0874,0874,0874,0874,083
04 giu 202473,4673,4671,7971,7971,79138
03 giu 202476,8276,8276,6476,6476,6450
31 mag 202474,8874,8874,8874,8874,8850
30 mag 2024------
29 mag 202475,5175,5175,5175,5175,5115
28 mag 202476,0576,0575,8175,8175,812
24 mag 202476,4276,4276,4276,4276,4225
23 mag 202475,9175,9175,9175,9175,9125
22 mag 202475,9475,9475,9075,9075,90333
21 mag 202476,0076,0076,0076,0076,001
20 mag 2024------
17 mag 202475,8775,8775,8775,8775,87170
16 mag 2024------
15 mag 202474,1974,1974,0174,1974,19151
14 mag 202473,8173,8173,4173,4173,41556
13 mag 202471,9772,7971,9772,6772,6736
10 mag 202473,7973,7973,7973,7973,79-
09 mag 202472,6972,6972,6872,6872,68110
08 mag 2024------
07 mag 202473,6773,9073,6773,9073,90236
03 mag 2024------
02 mag 202475,7475,7475,6175,6175,61100
01 mag 202475,3175,5275,3175,3575,35109
30 apr 202475,4575,4575,4575,4575,45132
29 apr 202475,4275,4275,4275,4275,42900
26 apr 2024------
25 apr 202474,7175,0074,7175,0075,003
24 apr 202474,6874,6874,6874,6874,6830
23 apr 202474,1774,2874,1774,2874,2841
22 apr 202474,5974,5973,7473,7673,76816
19 apr 202472,5972,5972,5972,5972,59180
18 apr 2024------
17 apr 202472,2672,2672,2672,2672,26-
16 apr 2024------
15 apr 202472,6472,6472,3272,3272,32410
12 apr 202473,0073,0072,8372,8372,8321
11 apr 202473,3073,3973,3073,3973,39140
10 apr 202473,3273,4373,3273,4073,401.050
09 apr 2024------
08 apr 202473,8673,8673,8673,8673,861.014
05 apr 202473,5273,7173,5273,7173,71106
04 apr 2024------
03 apr 2024------
02 apr 202472,3772,3772,1372,1672,1633
28 mar 202469,9570,3769,9570,2570,25423
27 mar 2024------
26 mar 2024------
25 mar 202469,4369,4369,1369,1369,13150.070
22 mar 202467,5767,5767,5767,5767,57150.000
21 mar 2024------
20 mar 202467,5767,5767,5767,5767,57228
19 mar 202467,6567,6567,6567,6567,6515
18 mar 202468,3568,3568,3568,3568,35300
15 mar 202468,4868,4868,4868,4868,48480
14 mar 202466,6466,6466,6466,6466,6410.300
13 mar 202466,8366,8766,6066,6466,642.029
12 mar 202469,7969,8869,5669,6369,634.154
11 mar 202470,8970,8970,8970,8970,8910
08 mar 202472,1772,1772,1772,1772,17150
07 mar 202472,1072,1072,1072,1072,10120
06 mar 202471,7671,7671,4371,7671,7635
05 mar 2024------
04 mar 2024------
01 mar 202473,2973,2973,2273,2673,261.389
29 feb 202472,6472,6472,6472,6472,64100
28 feb 202472,5872,5872,2172,3972,391.170
27 feb 2024------
*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...