Italia markets open in 4 hours 38 minutes

iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,39+0,06 (+0,09%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202467,3967,7467,1867,3967,3910.500
01 lug 202467,9867,9867,1767,3367,3323.700
28 giu 202467,4267,8567,3267,4367,4319.300
27 giu 202467,5767,7367,2467,3867,3836.100
26 giu 202467,4067,6067,1367,4467,4429.200
25 giu 202467,5367,9267,3967,8167,8118.700
24 giu 202467,7168,1167,2467,3267,3214.500
21 giu 202467,1967,3066,9667,2867,2810.500
20 giu 202467,5467,7667,4467,6867,6831.700
18 giu 202467,2567,7167,2567,4267,4224.000
17 giu 202466,9667,4466,7267,2267,2237.600
14 giu 202467,0267,6866,6367,1967,1956.500
13 giu 202468,4068,4067,5767,8067,8024.400
12 giu 202469,0569,4268,5668,6968,6934.100
11 giu 202467,6068,4567,5767,7967,7913.200
11 giu 20241.001 Dividendo
10 giu 202469,0169,6069,0169,4368,4327.800
07 giu 202469,7969,9169,3469,3468,3420.200
06 giu 202470,2971,1170,0370,1669,1538.800
05 giu 202469,7970,0769,5970,0169,008.500
04 giu 202469,1769,4269,0569,2968,2916.300
03 giu 202469,4169,4168,8969,2068,2028.400
31 mag 202468,8968,9768,3568,8767,8845.800
30 mag 202468,4868,6968,2468,4667,4827.000
29 mag 202468,2168,2867,9268,0167,0317.900
28 mag 202469,3469,3468,9269,1168,1117.700
24 mag 202468,9069,2868,7769,1768,1714.200
23 mag 202469,4769,4768,3368,5567,5616.400
22 mag 202468,9368,9668,4068,5767,5810.000
21 mag 202469,2169,3169,0569,0568,0532.500
20 mag 202469,4769,6669,3769,4968,499.500
17 mag 202469,1669,3969,0669,2568,2514.400
16 mag 202469,4769,5169,0769,0768,0710.300
15 mag 202469,2469,6769,0269,5168,5126.500
14 mag 202468,6468,8668,4068,8367,8427.700
13 mag 202468,2868,5068,1568,2967,3126.400
10 mag 202468,3868,6168,0868,2967,3017.000
09 mag 202467,5768,2167,5767,9466,9616.800
08 mag 202467,4767,6967,3267,6066,638.600
07 mag 202467,7767,8267,5167,5166,5415.900
06 mag 202467,2667,5867,2667,4466,4619.100
03 mag 202466,8767,0466,4866,8565,8914.700
02 mag 202465,9566,3565,6666,2865,3210.700
01 mag 202465,3166,0165,0565,1064,1659.600
30 apr 202466,1066,1865,4565,4664,5244.000
29 apr 202466,1666,4166,0366,3365,377.500
26 apr 202465,8366,1765,6365,8464,8911.200
25 apr 202464,7965,5364,7965,3164,3722.200
24 apr 202466,1666,1665,5465,8664,9112.300
23 apr 202465,4166,0865,4166,0565,109.700
22 apr 202464,8665,2964,7565,0164,0713.500
19 apr 202464,6764,6964,1864,3663,4313.200
18 apr 202464,9165,0364,5064,6363,7023.300
17 apr 202465,3865,3864,6164,7863,8518.100
16 apr 202465,1765,2664,9165,1164,1726.000
15 apr 202466,6966,6965,4365,5964,6421.100
12 apr 202466,3866,4065,6165,8164,8618.500
11 apr 202466,9567,1366,1866,9265,9513.900
10 apr 202466,6266,9166,4666,7865,8218.100
09 apr 202468,0068,0067,3467,6866,7021.300
08 apr 202467,7667,8967,5867,5866,6112.300
05 apr 202467,1867,6567,1467,4366,4618.000
04 apr 202468,1568,2467,1367,1966,2212.200
03 apr 202467,2568,2867,2567,9366,9548.800
02 apr 202467,4067,5867,1967,5066,5327.200
01 apr 202468,2568,6567,9368,1567,1756.200
28 mar 202468,2868,4368,1368,1367,1537.200
27 mar 202468,3968,6468,2568,6467,6515.000
26 mar 202468,4968,5468,1768,3367,3422.800
25 mar 202468,1868,4768,1668,2467,2624.600
22 mar 202468,5668,6368,3468,5367,5436.300
21 mar 202468,6168,9068,5368,6367,6442.200
20 mar 202467,9968,7767,8268,5467,5545.300
19 mar 202467,8268,0467,5467,8466,8613.900
18 mar 202468,1268,1267,7067,7266,7416.500
15 mar 202468,1068,1067,5767,9666,9816.200
14 mar 202468,6268,6267,7168,0767,0966.000
13 mar 202468,6968,8268,4368,5567,5622.400
12 mar 202468,1568,9068,0968,8967,9019.600
11 mar 202468,1568,2367,8368,0967,1116.100
08 mar 202469,2469,2668,3068,4967,50109.400
07 mar 202468,5269,1268,4869,1268,12107.100
06 mar 202467,7768,1667,7667,8666,8820.500
05 mar 202467,4767,5866,9267,0666,0920.900
04 mar 202467,4167,8267,4167,6166,6417.900
01 mar 202467,0667,7666,8667,4566,4816.400
29 feb 202466,8167,1066,3666,7265,7658.400
28 feb 202466,4666,6266,3966,5765,6122.800
27 feb 202466,7467,0066,6166,7965,8323.600
26 feb 202466,9566,9566,5966,8365,8721.900
23 feb 202466,9066,9266,5966,8065,8427.000
22 feb 202466,5666,7366,3566,7365,7724.000
21 feb 202465,5165,8565,4665,8464,8917.400
20 feb 202465,7265,8665,3765,7864,8358.500
16 feb 202465,3265,8865,1465,5364,5916.200
15 feb 202465,1265,4664,9565,4264,4828.600
14 feb 202464,3364,7264,2164,7263,7918.500
13 feb 202463,8864,0863,3963,8162,8929.400
12 feb 202464,6965,1264,5764,7463,8125.200
09 feb 202464,5464,8664,3864,8563,9221.100
*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...