Italia markets close in 2 hours 7 minutes

Avantis Emerging Markets Equity ETF (AVEM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,66-0,28 (-0,45%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202461,8361,8361,6361,6661,66216.100
20 giu 202462,4462,4461,6761,9461,94356.200
18 giu 202461,8362,1961,7762,0862,08349.600
17 giu 202461,3261,6861,1561,5461,54172.600
14 giu 202460,9861,2160,9261,1961,19186.100
13 giu 202461,3761,4860,9061,1361,13284.300
12 giu 202461,5261,5961,0861,2261,22277.100
11 giu 202460,7560,8560,3160,6160,61428.000
10 giu 202460,5560,9860,4360,9060,90281.700
07 giu 202460,9860,9860,4160,4860,48295.900
06 giu 202461,0361,0560,7861,0061,00232.700
05 giu 202460,4660,7360,2560,7360,73421.300
04 giu 202459,9060,1459,4059,7559,75313.400
03 giu 202461,1261,2560,6560,9960,99275.800
31 mag 202460,2760,4259,8560,3260,32294.500
30 mag 202460,8060,9660,5360,8160,81720.300
29 mag 202461,1461,2960,8360,9860,98385.600
28 mag 202462,1462,1461,6261,7961,79230.400
24 mag 202461,3461,7461,3461,6061,60153.700
23 mag 202462,0762,0761,1561,2861,28242.100
22 mag 202462,0562,0561,5961,7561,75172.700
21 mag 202462,0162,1161,8561,9961,99253.900
20 mag 202462,3062,4762,2562,3762,37332.300
17 mag 202462,1462,5562,1462,4262,42297.600
16 mag 202461,9462,2761,9162,1062,10421.000
15 mag 202461,5861,9561,4061,9561,95495.400
14 mag 202460,9661,2360,9361,2061,20249.900
13 mag 202460,8461,0560,7460,8360,83232.800
10 mag 202460,7060,7860,3760,4560,45219.600
09 mag 202460,0360,2259,8660,2060,20243.300
08 mag 202459,7060,0759,7060,0760,07278.500
07 mag 202460,1960,1959,9059,9859,98260.000
06 mag 202460,4560,4960,3160,4360,43226.900
03 mag 202460,2460,4059,9760,3760,37349.800
02 mag 202459,2660,0159,0259,8659,86247.300
01 mag 202458,4259,0658,3758,4858,48441.700
30 apr 202458,7358,9558,4158,4358,43280.900
29 apr 202459,0059,2658,8359,2659,26283.900
26 apr 202458,6558,7358,4758,7058,70156.600
25 apr 202457,4158,1757,3058,1058,10232.400
24 apr 202457,9758,0657,5557,7757,77398.600
23 apr 202457,1057,6057,0557,5457,54298.400
22 apr 202456,5557,1356,4457,0257,02197.000
19 apr 202456,4756,6356,3056,5556,55224.700
18 apr 202456,7557,0356,5056,6756,67395.500
17 apr 202456,8556,8756,2656,5056,50331.900
16 apr 202456,5756,6656,2456,4256,42270.800
15 apr 202457,9857,9857,0257,1557,15318.800
12 apr 202458,1358,2657,4757,5557,55298.000
11 apr 202458,9559,0158,4658,8858,88285.600
10 apr 202458,5758,7458,2758,4958,49263.200
09 apr 202459,3359,4059,0159,4059,40311.200
08 apr 202458,9159,0958,8558,9758,97199.100
05 apr 202458,3358,6158,2258,4758,47492.500
04 apr 202459,1859,2958,3558,4158,41212.400
03 apr 202458,2658,7658,2258,6558,65440.000
02 apr 202458,4658,5758,3458,4258,42311.200
01 apr 202458,3558,6358,0658,2158,21433.200
28 mar 202457,8758,1157,8757,9657,96260.600
27 mar 202457,7057,8457,5357,8257,82224.500
26 mar 202457,8457,8857,5657,6057,60473.100
25 mar 202457,7457,8557,6857,7557,75252.100
22 mar 202457,7557,9057,6057,6957,69265.300
21 mar 202458,4358,5658,1158,1658,16271.900
20 mar 202457,5058,0857,3558,0158,01290.200
19 mar 202457,2857,4157,0057,3057,30241.300
18 mar 202457,9157,9157,5357,5657,56250.100
15 mar 202457,6957,6957,4257,5057,50279.000
14 mar 202458,2558,3057,7057,8957,89330.800
13 mar 202458,1558,2257,9658,0558,05460.200
12 mar 202458,4458,5458,0758,5458,54309.800
11 mar 202457,9358,1557,8557,9057,90552.500
08 mar 202458,2558,4157,8457,9657,96307.700
07 mar 202457,8158,2257,7058,0958,09248.000
06 mar 202457,6957,9657,6257,6957,69279.200
05 mar 202457,1557,3056,8556,9656,96282.800
04 mar 202457,6957,6957,4257,4757,47255.000
01 mar 202457,2457,7257,1657,5857,58662.000
29 feb 202457,0157,0856,6056,7956,79248.900
28 feb 202456,9756,9756,4656,6056,60572.800
27 feb 202457,4157,4857,2557,3157,31525.100
26 feb 202457,3057,3857,1757,2957,29258.900
23 feb 202457,6057,6057,3057,5057,50211.200
22 feb 202457,4557,6057,2957,5657,56306.600
21 feb 202456,9357,0056,6956,8856,88260.600
20 feb 202456,9856,9856,6156,8056,80234.800
16 feb 202456,6256,8956,5856,7156,71453.100
15 feb 202456,2156,4156,1056,3756,37210.500
14 feb 202455,8456,1455,8356,0656,06237.900
13 feb 202455,6255,7855,0055,1955,19342.900
12 feb 202456,1256,6556,1256,3456,34222.300
09 feb 202455,9156,2855,6956,1456,14325.500
08 feb 202456,0656,1255,8856,0156,01389.300
07 feb 202456,0256,3556,0256,2656,26301.400
06 feb 202455,8056,2855,6956,2356,23625.700
05 feb 202454,8955,1854,6855,0455,04404.600
02 feb 202454,9755,0954,7155,0155,01635.900
01 feb 202454,8955,1954,7555,1755,17427.100
31 gen 202454,6555,0454,3354,5454,54304.500
30 gen 202454,5254,6754,4354,6554,65357.000
*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...