Italia markets closed

Avantis Emerging Markets Value ETF (AVES)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,21-0,13 (-0,26%)
Alla chiusura: 04:00PM EDT
49,21 -0,04 (-0,07%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202449,2449,3849,2149,2149,2125.300
20 giu 202449,5049,5549,1949,3449,3444.000
18 giu 202449,2949,6549,2949,5249,5226.600
17 giu 202449,0049,2848,9149,1349,13110.900
14 giu 202448,8749,0448,7149,0449,0491.800
13 giu 202449,1549,1548,7448,8548,8532.400
12 giu 202449,2849,3848,9949,0449,0417.300
11 giu 202448,7648,7648,4748,7248,7221.900
10 giu 202448,7249,0648,7148,9848,9814.600
07 giu 202448,9649,0948,6348,6948,6924.600
06 giu 202449,0149,1748,9949,1349,1318.200
05 giu 202448,6448,8248,4948,7648,7628.900
04 giu 202448,2748,2847,9948,2548,2573.400
03 giu 202449,6249,6849,3749,6049,6039.000
31 mag 202449,1349,1348,7549,0849,0818.600
30 mag 202449,1349,3749,0649,3349,3322.300
29 mag 202449,5049,5049,2949,3949,3916.600
28 mag 202450,0350,1849,8849,9549,9529.300
24 mag 202449,7849,8349,6949,7049,7017.600
23 mag 202450,0950,0949,3949,4349,4311.500
22 mag 202450,3050,3049,8950,0650,0629.300
21 mag 202450,3750,4150,2150,3350,3321.700
20 mag 202450,4650,6450,4650,5650,5623.200
17 mag 202450,3450,6950,3450,6250,6236.800
16 mag 202450,2750,3850,1750,3350,3344.300
15 mag 202450,0650,2249,9150,2050,2029.500
14 mag 202449,5349,6949,5049,6349,6346.200
13 mag 202449,4449,5749,3949,4049,4088.900
10 mag 202449,2949,3349,0549,2049,2014.300
09 mag 202448,7048,9148,5448,9048,9079.800
08 mag 202448,6848,8948,6848,8848,88226.400
07 mag 202449,0149,0148,7148,7648,76151.800
06 mag 202449,2449,2549,0649,1749,1722.900
03 mag 202449,2349,3148,9649,3149,3115.600
02 mag 202448,5049,0448,5048,9048,9019.000
01 mag 202447,9448,3547,7547,9347,9319.200
30 apr 202448,2048,2147,8547,8647,8614.800
29 apr 202448,2848,5048,2448,4648,4627.200
26 apr 202447,7148,0047,7147,9147,9116.700
25 apr 202446,9847,5346,9547,4747,4716.800
24 apr 202447,2247,2246,9647,0547,0541.100
23 apr 202446,8047,1346,8047,0147,0153.400
22 apr 202446,5346,8246,4746,8146,8126.600
19 apr 202446,4246,6146,4046,5246,5223.800
18 apr 202446,5846,7846,3946,5746,5722.000
17 apr 202446,5546,5846,2046,3246,3235.200
16 apr 202446,2646,2846,1046,2046,20128.400
15 apr 202447,3347,3346,7146,7646,76121.000
12 apr 202447,5047,5046,9247,0147,0176.700
11 apr 202448,0148,0947,7147,9847,9843.900
10 apr 202447,8647,9047,5347,6847,6857.800
09 apr 202448,4948,5148,3148,5148,5131.000
08 apr 202448,0748,2648,0448,2448,24775.600
05 apr 202447,6747,8847,5947,8447,84228.300
04 apr 202448,2348,4247,7247,7747,7754.200
03 apr 202447,6647,9747,6147,8547,8538.000
02 apr 202447,6847,8847,6147,6447,6427.500
01 apr 202447,6347,9347,4647,4947,4983.500
28 mar 202447,3947,5647,3947,3947,3923.600
27 mar 202447,2247,3947,1547,3947,39130.400
26 mar 202447,3547,3747,1747,1947,19119.200
25 mar 202447,3747,4547,3547,4147,41102.500
22 mar 202447,4847,4947,2747,4047,4061.000
21 mar 202448,0148,0147,7347,7847,7873.100
20 mar 202447,1147,6947,0447,6547,6519.400
19 mar 202447,1447,1946,9547,0947,0924.300
18 mar 202447,6447,6447,2847,3847,3851.400
15 mar 202447,4947,5247,2847,3847,3832.700
14 mar 202447,7647,7847,4747,5447,5461.800
13 mar 202447,4547,6047,4547,5647,5627.500
12 mar 202447,7147,8647,5647,7847,7861.400
11 mar 202447,5847,7047,5447,5747,5729.200
08 mar 202447,6847,7747,5447,5847,5856.300
07 mar 202447,4647,6647,4647,5847,5887.500
06 mar 202447,4847,5447,3147,3747,3743.900
05 mar 202447,0947,0946,8246,8746,8743.200
04 mar 202447,3347,3347,2147,2447,2458.200
01 mar 202446,9947,3546,9947,2847,2828.200
29 feb 202446,8146,9646,6546,6846,6829.300
28 feb 202446,6646,6646,3946,4646,46135.500
27 feb 202446,9046,9946,8446,9046,9031.500
26 feb 202446,9746,9846,7846,9046,9032.400
23 feb 202447,1347,2147,0047,1547,1530.600
22 feb 202447,0947,2647,0347,1947,1936.500
21 feb 202446,7346,8346,5846,6746,6734.800
20 feb 202446,7446,8146,5646,7646,7623.700
16 feb 202446,3446,7246,3446,5146,5154.100
15 feb 202445,8346,0645,8346,0546,0529.700
14 feb 202445,5645,8845,5645,8245,8219.400
13 feb 202445,4945,4944,9945,1145,1145.600
12 feb 202445,6846,2545,6846,0846,0820.200
09 feb 202445,7946,0045,5545,8645,8642.700
08 feb 202446,0146,0145,7745,8245,8241.400
07 feb 202446,0346,2045,9846,1246,1298.600
06 feb 202445,7146,1345,6346,0846,0831.300
05 feb 202445,1145,3044,9945,1845,1832.000
02 feb 202445,2545,2845,0545,2545,2534.000
01 feb 202445,0245,3144,9745,2645,2639.000
31 gen 202444,7845,1144,6444,6844,6828.900
30 gen 202444,5944,7144,4844,7144,7124.000
*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...