Italia markets open in 55 minutes

iShares Emerging Markets Dividend ETF (DVYE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,42+0,14 (+0,51%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202427,3427,4927,3427,4227,42404.000
18 giu 202427,0727,3427,0727,2827,2899.200
17 giu 202427,0327,0326,8726,9526,95208.500
14 giu 202426,8927,0526,8826,9726,9794.300
13 giu 202427,0627,1626,9127,0127,0158.500
12 giu 202427,2927,4827,1027,1227,1269.300
11 giu 202427,2927,3727,0627,2127,2172.800
11 giu 20240.711 Dividendo
10 giu 202428,2428,2528,1228,2227,5148.100
07 giu 202428,5128,6228,2528,2527,5467.200
06 giu 202428,5328,6828,5328,6027,8854.800
05 giu 202428,4428,4828,3628,4327,71120.000
04 giu 202428,2928,4728,2028,3027,59100.800
03 giu 202428,6928,7528,5628,7428,02278.300
31 mag 202428,7228,7228,4328,4927,77546.100
30 mag 202428,7128,7528,6028,6527,9349.500
29 mag 202428,9828,9828,7428,7928,0665.900
28 mag 202429,2929,2929,1029,1328,40206.500
24 mag 202429,1729,2229,1129,1828,4461.100
23 mag 202429,3029,3428,9629,0028,2793.900
22 mag 202429,5129,5129,3029,3228,5860.800
21 mag 202429,5029,7029,5029,6028,8579.900
20 mag 202429,4129,4929,3429,4828,7435.700
17 mag 202429,2729,4629,2229,4528,7177.000
16 mag 202429,1329,2729,1329,2228,4883.700
15 mag 202428,8228,9028,6628,8528,1258.500
14 mag 202428,7728,8228,7128,7828,05102.900
13 mag 202428,6128,8228,5728,7728,0594.000
10 mag 202428,5728,6428,3128,4127,69223.800
09 mag 202428,0428,2227,9628,0927,38211.400
08 mag 202427,8828,0427,8627,9727,2739.900
07 mag 202428,1128,1628,0128,0627,3542.200
06 mag 202428,0228,2028,0128,0827,3773.800
03 mag 202428,0228,0827,8527,9527,25104.300
02 mag 202427,4027,6627,3027,6426,94107.400
01 mag 202427,0727,3227,0227,1226,4439.600
30 apr 202427,1727,2927,0327,0626,3846.000
29 apr 202427,0827,4727,0827,4326,7496.300
26 apr 202426,9026,9826,8826,9726,2946.900
25 apr 202426,4926,6226,4026,6025,9362.700
24 apr 202426,5426,6126,4426,5325,8671.100
23 apr 202426,4126,6026,3226,5625,8991.100
22 apr 202426,4526,5226,2726,5225,85152.800
19 apr 202426,3326,4926,3326,4825,8154.800
18 apr 202426,4626,4626,2326,2825,6231.200
17 apr 202426,4426,4926,2026,3125,6556.200
16 apr 202426,1426,2126,0726,1325,4781.500
15 apr 202426,5226,6226,3326,3825,7286.500
12 apr 202426,7226,7426,4026,4625,7946.700
11 apr 202426,8626,9126,7126,7926,1223.400
10 apr 202426,7226,8726,6326,6926,0243.200
09 apr 202426,9126,9826,8126,9026,2276.500
08 apr 202426,4026,6326,4026,6325,9641.100
05 apr 202426,2726,2726,1126,1825,5258.700
04 apr 202426,4826,7026,2626,3525,6987.400
03 apr 202426,1626,3726,1526,2625,6073.500
02 apr 202426,2926,3526,2026,2625,6071.900
01 apr 202426,0726,2525,9926,0825,4282.300
28 mar 202426,1426,2326,0826,1625,50108.200
27 mar 202426,0226,2826,0226,2425,5884.400
26 mar 202426,1626,1726,0226,0325,3760.800
25 mar 202426,3226,3226,1826,3025,6454.100
22 mar 202426,3026,3026,1226,1525,4982.800
21 mar 202426,6626,6626,4326,4825,8150.200
21 mar 20240.106 Dividendo
20 mar 202426,3226,6726,2926,6425,8764.200
19 mar 202426,3326,3926,2426,3625,59135.600
18 mar 202426,5626,5626,2726,3225,5595.000
15 mar 202426,5226,6026,3026,4025,6369.700
14 mar 202426,9226,9726,6226,6625,8857.000
13 mar 202426,9227,0026,8926,9526,1774.500
12 mar 202427,0927,1927,0027,1626,3761.100
11 mar 202427,0127,0526,9526,9526,1770.500
08 mar 202427,0727,1927,0527,0626,2744.200
07 mar 202426,9927,0726,9327,0726,2866.600
06 mar 202426,9126,9426,8126,8426,0673.600
05 mar 202426,5926,6626,5026,5925,8264.800
04 mar 202426,6126,6926,4626,4925,72130.300
01 mar 202426,4426,5926,4326,5325,7689.700
29 feb 202426,2826,3126,1626,1625,40192.500
28 feb 202426,3226,3526,2026,2125,4568.600
27 feb 202426,5426,6026,4926,5625,7942.900
26 feb 202426,5226,5826,4126,4125,6458.100
23 feb 202426,7526,7526,6126,6625,88131.400
22 feb 202426,8326,8326,6926,7225,9472.700
21 feb 202426,5226,5926,4026,5725,80227.800
20 feb 202426,5426,6626,5026,6025,8389.200
16 feb 202426,2426,4426,0626,3425,5782.600
15 feb 202426,0026,1826,0026,0925,3356.900
14 feb 202425,8826,0125,8525,9425,1986.700
13 feb 202425,9225,9825,5425,6024,8693.500
12 feb 202425,9426,1825,9426,0725,31100.900
09 feb 202426,0326,1325,9626,0425,2861.800
08 feb 202426,3026,3026,1626,1725,41109.500
07 feb 202426,3626,4826,3326,4025,63128.100
06 feb 202426,1526,4026,1326,3725,6098.900
05 feb 202425,7125,8425,6625,7625,01121.000
02 feb 202425,8625,8625,7225,7625,0196.200
01 feb 202425,9626,0725,9126,0025,2448.000
31 gen 202425,9626,1425,8625,8625,1154.300
*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...