Italia markets close in 5 hours 56 minutes

SPDR S&P Emerging Markets Dividend ETF (EDIV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,05+0,36 (+1,01%)
Alla chiusura: 01:00PM EDT
36,20 +0,15 (+0,42%)
Dopo ore: 03:59PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202435,9436,0635,7836,0536,0544.700
02 lug 202435,7835,7835,5235,6935,6994.200
01 lug 202435,4235,5335,3235,4235,4230.900
28 giu 202435,3835,5035,3035,3035,3055.500
27 giu 202435,2935,3035,0035,1535,1560.700
26 giu 202435,3435,3435,0535,1835,1874.100
25 giu 202435,3835,4835,2335,4035,4067.200
24 giu 202435,5235,6335,4535,4735,4749.700
24 giu 20240.457 Dividendo
21 giu 202435,9836,0035,7435,8035,3431.700
20 giu 202435,9936,0535,8336,0435,5863.400
18 giu 202435,6435,9335,6435,8835,4258.700
17 giu 202435,4935,5635,1235,5235,0729.500
14 giu 202435,3935,4635,2535,4635,0146.900
13 giu 202435,4235,4435,1635,2634,8172.000
12 giu 202435,3135,4735,2335,2334,7828.800
11 giu 202435,1935,2734,9535,0934,6476.400
10 giu 202435,2135,3435,1035,2834,8370.100
07 giu 202435,2935,3534,9934,9934,5475.200
06 giu 202435,1235,2535,1235,2334,7844.600
05 giu 202435,2135,2535,0035,2434,7972.600
04 giu 202435,0535,1434,9135,1134,6634.400
03 giu 202435,5035,5035,1335,3534,9033.000
31 mag 202435,0035,0134,7034,9034,4550.800
30 mag 202435,0035,2535,0035,1034,6559.500
29 mag 202435,4135,4135,0635,2834,83117.800
28 mag 202435,6135,7335,5435,6735,2130.000
24 mag 202435,7435,8135,6535,6935,2356.900
23 mag 202435,9836,0235,5135,6435,1951.500
22 mag 202435,8836,0535,8235,9535,4943.800
21 mag 202436,1236,1235,8735,9335,4781.600
20 mag 202436,0636,1436,0036,1035,6447.000
17 mag 202436,0436,1635,9236,1135,6570.300
16 mag 202435,9235,9735,7835,7835,32259.400
15 mag 202435,3635,6635,3635,6235,1758.400
14 mag 202435,2435,3635,2335,3034,8549.200
13 mag 202435,4035,4035,2535,3434,8964.500
10 mag 202435,2935,3435,0835,1834,7359.500
09 mag 202434,6834,8734,6134,7534,31233.900
08 mag 202434,3834,5534,3834,5334,0945.000
07 mag 202434,5434,5434,4134,4834,0438.500
06 mag 202434,5934,6334,4434,6334,1974.100
03 mag 202434,5834,5834,3034,4233,9853.000
02 mag 202434,1434,4734,0434,4634,02116.500
01 mag 202433,6734,1033,6733,8733,4490.900
30 apr 202433,9333,9533,7033,7733,3447.600
29 apr 202433,9034,0533,9034,0533,62130.100
26 apr 202433,7233,7233,5233,6133,18302.500
25 apr 202433,2533,4833,1933,4633,0367.000
24 apr 202433,2233,2632,9933,1532,73254.800
23 apr 202432,9733,0932,7233,0132,59142.200
22 apr 202432,8433,0832,6432,9732,5583.400
19 apr 202432,9433,0632,7033,0132,59258.700
18 apr 202432,8133,0332,7232,9032,48109.800
17 apr 202432,6332,8132,5132,7132,29299.100
16 apr 202432,5632,6032,3732,4632,0561.100
15 apr 202433,1133,1132,7432,7632,3489.000
12 apr 202433,2033,4732,8832,9032,48125.000
11 apr 202433,5833,5833,3033,4232,9946.900
10 apr 202433,5633,5633,2533,4433,0185.300
09 apr 202433,8333,8333,6033,7333,3037.400
08 apr 202433,6833,6933,5033,5533,12341.600
05 apr 202433,3433,6533,1033,3032,8769.700
04 apr 202433,7533,8033,3633,3632,9362.300
03 apr 202433,4633,6533,4033,6333,2059.600
02 apr 202433,4033,6633,4033,5533,12432.300
01 apr 202433,5233,6633,2633,3932,96154.000
28 mar 202433,4533,5133,3833,5133,0881.200
27 mar 202433,4533,5033,3533,4333,0067.700
26 mar 202433,5633,5633,2033,3932,96265.100
25 mar 202433,5933,6033,5033,5833,1558.600
22 mar 202433,7833,7833,5033,5833,1546.800
21 mar 202434,1234,1233,7533,9933,5644.500
20 mar 202433,5533,9233,5233,9233,4949.700
19 mar 202433,6533,7433,4333,7233,2989.800
18 mar 202433,9233,9233,6333,7233,2955.000
18 mar 20240.177 Dividendo
15 mar 202433,9433,9833,8533,8633,2573.100
14 mar 202434,0034,0033,8033,8833,2758.300
13 mar 202433,8834,0033,8733,9933,3884.700
12 mar 202433,9534,0733,8734,0033,3970.500
11 mar 202433,8033,8133,6733,8133,2048.800
08 mar 202433,6533,8733,6533,8033,1974.700
07 mar 202433,5233,7833,5233,7533,1461.100
06 mar 202433,6133,6633,4633,6433,0470.700
05 mar 202433,3533,3533,1333,1832,5992.200
04 mar 202433,3933,4433,2533,2832,6889.800
01 mar 202433,3033,3633,0333,3532,7573.900
29 feb 202433,1833,4832,8432,9232,33121.000
28 feb 202433,3133,3132,8932,9632,3767.800
27 feb 202433,3533,5033,3433,4532,8562.100
26 feb 202433,6033,6033,4033,5532,9583.700
23 feb 202433,4033,6333,4033,5432,9490.200
22 feb 202433,5033,5833,4233,5832,9853.200
21 feb 202433,1033,2633,0533,2232,62146.900
20 feb 202433,1033,2133,0033,2132,6178.300
16 feb 202432,6932,7432,6132,7132,1242.000
15 feb 202432,3732,6932,3732,5131,9374.100
14 feb 202432,4232,6632,1232,3731,7987.000
13 feb 202432,2832,3931,9032,0831,5031.700
*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...