Italia markets close in 3 hours 16 minutes

iShares, Inc. - iShares Core MSCI Emerging Markets ETF (0JLK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,76-0,36 (-0,69%)
In data: 10:03AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20240,000,000,0050,7650,7613.886
25 apr 202450,7450,7650,7450,7650,761
24 apr 202451,2451,2451,0951,1251,1227
23 apr 202450,6350,9050,6150,9050,9026.249
22 apr 202450,2250,2550,2250,2250,221
19 apr 202449,8850,0649,8850,0650,06118
18 apr 202450,3150,3850,2050,2050,20215
17 apr 202450,3250,3250,0650,0650,066
16 apr 202449,9250,0149,9249,9949,992.750
15 apr 202451,2351,2350,9050,9050,90448
12 apr 202451,4651,4651,0151,0151,01152
11 apr 202451,8851,8851,8851,8851,8863.365
10 apr 202451,9451,9451,8851,8851,8813.583
09 apr 202452,5552,5552,3952,4752,4728
08 apr 202452,1652,2552,1452,2552,256
05 apr 202451,6351,8251,6351,8251,828
04 apr 202452,3952,4152,3752,3752,37326
03 apr 202451,7451,7451,6351,6351,6316
02 apr 202451,8551,9751,7951,8351,83245
28 mar 202451,5751,6751,5651,5651,56149
27 mar 202451,3251,3251,2451,3251,323.051
26 mar 202451,4751,4751,3751,3751,376
25 mar 202451,3051,4251,3051,3851,387.541
22 mar 202451,3751,3751,2851,2951,29480
21 mar 202451,8251,8851,6551,6551,6516.640
20 mar 202451,1451,1451,1051,1351,13202
19 mar 202450,9450,9450,8050,9450,94252
18 mar 202451,4751,4751,2951,2951,291.440
15 mar 202451,2151,3451,1751,1751,171.001
14 mar 202451,8051,8051,4251,4251,4226
13 mar 202451,7051,7951,7051,7251,7251.541
12 mar 202451,8451,9251,6951,9051,901.170
11 mar 202451,4251,5351,4251,4851,4885
08 mar 202451,5551,6251,3251,3251,324
07 mar 202451,1851,4051,1751,3851,382
06 mar 202450,8151,2650,8151,2551,2526.219
05 mar 202450,5750,5750,4250,4250,421.515
04 mar 202450,9750,9750,8650,8850,88455
01 mar 202450,6951,0350,6851,0351,0329
29 feb 202450,5150,5550,4050,4050,4029.290
28 feb 202450,4850,4850,2950,3050,3058
27 feb 202450,9850,9950,9150,9950,99188
26 feb 202450,9050,9150,8450,8950,89543
23 feb 202451,0651,0651,0651,0651,061.602
22 feb 202451,0551,0550,9751,0151,0177
21 feb 202450,6750,6750,6450,6450,6495
20 feb 202450,6850,7450,4550,5150,5123.075
19 feb 2024------
16 feb 202450,4450,5650,4450,5650,56251
15 feb 202449,7450,1749,7450,1750,1726.779
14 feb 202449,8449,9049,8449,8849,8816
13 feb 202449,5749,5749,3549,3549,35132
12 feb 202450,0750,3849,8950,2850,28773
09 feb 202449,6349,6349,5249,6049,60200.001
08 feb 202449,7249,7249,5949,6949,69200.002
07 feb 202449,7549,8249,7549,8249,8232.012
06 feb 202449,6749,6849,6749,6849,682
05 feb 202448,6448,8048,5848,8048,80159
02 feb 202448,5948,7148,5948,6548,6543
01 feb 202448,7948,8348,7148,7148,7112
31 gen 202448,4748,7648,4748,6448,6427.984
30 gen 202448,6148,6148,4948,5448,542.422
29 gen 202448,9648,9648,9448,9448,94615
26 gen 202448,8449,0648,8448,9448,94828
25 gen 202449,0049,0348,9949,0349,03228
24 gen 202449,0749,1448,9948,9948,992.852
23 gen 202448,2148,2948,1748,1748,171.611
22 gen 202448,0648,1247,9047,9947,991.280
19 gen 202447,9248,2547,8848,2548,2510.986
18 gen 202447,8647,9247,7447,8347,832.213
17 gen 202447,4047,4447,3747,3947,391.237
16 gen 202448,5548,6048,3048,3448,341.475
15 gen 2024------
12 gen 202449,6149,6149,4749,4749,47121
11 gen 202449,3549,3548,9649,1249,121.146
10 gen 202449,1649,1648,9849,0449,04328
09 gen 202449,1249,1749,0649,1749,171.235
08 gen 202449,3849,6949,3849,6949,69454
05 gen 202449,8649,9249,8649,9249,92271
04 gen 202449,6649,7649,6049,6049,60268
03 gen 202449,5149,6449,5049,6449,64150
02 gen 202450,0750,1349,9549,9949,99959
29 dic 202350,4950,7550,4950,5950,59302
28 dic 202350,7250,7250,5350,5350,5340
27 dic 202350,1650,1650,1650,1650,1613
22 dic 202349,3149,5649,3149,5549,5516
21 dic 202349,5549,5649,4649,4949,4918
20 dic 202349,8949,8949,2449,2449,2452.490
20 dic 20230.977023 Dividendo
19 dic 202350,4250,7050,4250,5849,60391
18 dic 202350,2250,2250,0950,2049,231.605
15 dic 202350,5050,5550,4350,5349,5572
14 dic 202350,2450,5450,2450,5249,54500
13 dic 202349,1349,1348,9948,9948,0530
12 dic 202349,4549,4549,0549,2248,2743.090
11 dic 202349,1149,3649,1049,3648,4156
08 dic 202349,0249,1748,9948,9948,0417.256
07 dic 202349,2149,2149,2149,2148,2666
06 dic 202349,4149,4149,3949,3948,434.898
05 dic 202349,0149,0148,9848,9848,032
*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...