Italia markets close in 7 hours 51 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,74-0,42 (-0,97%)
Alla chiusura: 04:00PM EDT
42,65 -0,09 (-0,21%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202443,0143,0742,7442,7442,7434.565.700
18 lug 202443,6543,6843,0943,1643,1642.400.100
17 lug 202443,7543,8243,5443,5743,5742.630.900
16 lug 202444,0644,3044,0244,2944,2919.234.300
15 lug 202444,2744,2943,9944,0444,0424.174.900
12 lug 202444,4744,6444,4644,5144,5124.799.300
11 lug 202444,5444,5844,2144,3344,3335.650.400
10 lug 202443,9844,0843,8944,0744,0715.332.700
09 lug 202443,7343,8843,6743,8243,8219.364.300
08 lug 202443,7443,8143,6143,6443,6418.685.200
05 lug 202443,6243,6543,3143,6343,6321.337.800
03 lug 202443,1043,4743,1043,4543,4527.233.300
02 lug 202442,5442,8442,5242,8242,8221.593.200
01 lug 202442,8642,9242,6242,6942,6918.805.300
28 giu 202442,7842,8142,5142,5942,5922.614.500
27 giu 202442,7042,7142,4742,5142,5124.041.500
26 giu 202442,4642,5442,3842,4842,4818.961.900
25 giu 202442,6042,6042,4642,5742,5727.026.200
24 giu 202442,7542,9942,6642,6742,6719.840.000
21 giu 202442,7342,8242,6542,6742,6720.427.500
20 giu 202443,0843,0842,6642,8242,8243.438.100
18 giu 202442,6042,9742,6042,8942,8935.675.300
17 giu 202442,3442,5742,2342,5042,5021.037.700
14 giu 202442,0942,2642,0242,2342,2318.813.600
13 giu 202442,3342,4142,0342,1842,1821.553.600
12 giu 202442,4142,5342,2042,2842,2834.679.600
11 giu 202441,8041,8641,6141,8641,8635.763.000
11 giu 20240.29 Dividendo
10 giu 202442,1142,3742,0142,2942,0030.846.300
07 giu 202442,3642,4242,0142,0441,7537.626.400
06 giu 202442,5142,5642,3742,5242,2326.450.400
05 giu 202442,0642,3441,9842,3142,0228.092.300
04 giu 202441,5641,7241,4141,6441,3538.401.100
03 giu 202442,3842,4342,0542,2341,9433.839.300
31 mag 202441,8041,8241,4641,7941,5049.609.100
30 mag 202442,0442,3142,0242,2041,9120.744.000
29 mag 202442,3642,4042,2442,3242,0330.803.500
28 mag 202443,1643,2542,8842,9642,6721.179.400
24 mag 202442,9743,1342,9443,0242,7220.986.300
23 mag 202443,4443,4742,8242,9042,6128.607.000
22 mag 202443,4043,4343,1343,2242,9223.030.800
21 mag 202443,3643,4343,2443,3643,0618.470.000
20 mag 202443,5343,7143,5043,6343,3324.234.000
17 mag 202443,6343,8743,5543,7943,4930.865.100
16 mag 202443,5543,7043,4543,6043,3027.395.100
15 mag 202443,3643,5143,1543,5143,2130.011.900
14 mag 202442,8643,0742,8443,0542,7524.295.800
13 mag 202442,7942,9642,7742,8242,5322.233.800
10 mag 202442,6942,7442,4542,5042,2128.056.400
09 mag 202442,2542,4242,1642,4142,1222.204.400
08 mag 202442,0042,3042,0042,2841,9918.933.700
07 mag 202442,3142,3842,2242,2741,9821.316.800
06 mag 202442,4742,5442,4042,5142,2219.706.300
03 mag 202442,3442,4942,1742,4742,1831.815.100
02 mag 202441,5842,1941,4542,0941,8048.855.700
01 mag 202441,0641,4840,9841,0340,7534.489.500
30 apr 202441,1841,3240,9940,9940,7132.748.700
29 apr 202441,3741,5841,3241,5741,2831.041.200
26 apr 202441,0841,1841,0241,1740,8924.407.700
25 apr 202440,2740,7540,2240,7040,4221.962.500
24 apr 202440,7240,7540,4840,6140,3318.118.100
23 apr 202440,1840,5140,1640,4740,1921.907.100
22 apr 202439,7940,2139,7640,1439,8625.738.800
19 apr 202439,7139,8139,5839,7139,4429.413.300
18 apr 202439,9040,1039,7839,8739,6020.581.900
17 apr 202439,9539,9739,5939,7139,4426.019.400
16 apr 202439,7339,9239,6239,7439,4743.707.900
15 apr 202440,7740,7740,2040,2739,9931.290.100
12 apr 202440,8940,9040,4440,5340,2550.234.100
11 apr 202441,5341,5541,2241,4841,2023.648.600
10 apr 202441,2941,3441,0641,2340,9537.281.800
09 apr 202441,7941,8741,6041,8041,5123.965.800
08 apr 202441,4741,6041,4541,5241,2418.452.500
05 apr 202441,1141,3441,0341,2540,9731.563.200
04 apr 202441,7241,7941,1441,1640,8833.317.700
03 apr 202441,0941,4141,0541,3141,0333.272.500
02 apr 202441,2941,4341,2441,2841,0022.346.100
01 apr 202441,2641,4641,0641,1540,8720.857.100
28 mar 202441,0241,2041,0241,0840,8028.296.300
27 mar 202440,8440,9340,7440,9340,6521.819.500
26 mar 202440,9941,0140,8440,8640,5815.363.300
25 mar 202440,8040,9540,8040,8940,6112.894.800
22 mar 202440,9040,9640,7940,8640,5830.355.600
21 mar 202441,3841,3941,1341,1540,8727.655.700
20 mar 202440,7241,1240,6641,1040,8232.308.000
19 mar 202440,5840,7240,4240,6440,3623.851.800
18 mar 202441,0141,0540,7940,8440,5623.107.900
15 mar 202440,8440,9240,7140,7740,4932.816.100
14 mar 202441,2641,3140,9141,0240,7431.566.200
13 mar 202441,1941,3141,1641,2340,9525.742.900
12 mar 202441,2541,3841,0741,3641,0837.392.400
11 mar 202440,9041,0540,8740,9140,6322.761.600
08 mar 202440,9941,1240,7740,8240,5430.341.000
07 mar 202440,6740,8940,5940,8640,5826.916.100
06 mar 202440,6440,7740,5540,6140,3345.875.000
05 mar 202440,1940,2939,9640,0339,7632.915.100
04 mar 202440,5440,5440,3440,3940,1138.144.500
01 mar 202440,2840,5640,2040,4840,2035.476.000
29 feb 202440,1840,1939,9339,9939,7243.973.800
28 feb 202440,1240,1439,9039,9739,7031.288.900
*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...