iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

38,39

+0,30

(+0,79%)

Al 12:04PM EDT. Mercato aperto.

Periodo di tempo:

22 mar 2022 - 22 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 mar 2023	38,37	38,44	38,26	38,39	38,39	11.364.828
21 mar 2023	38,04	38,19	37,89	38,09	38,09	27.670.600
20 mar 2023	37,53	37,83	37,44	37,75	37,75	28.310.700
17 mar 2023	37,81	37,87	37,48	37,61	37,61	39.996.300
16 mar 2023	37,21	37,86	37,15	37,84	37,84	39.880.200
15 mar 2023	37,09	37,28	36,90	37,27	37,27	53.217.000
14 mar 2023	37,84	38,02	37,72	37,92	37,92	36.333.400
13 mar 2023	37,73	38,17	37,65	37,90	37,90	43.071.400
10 mar 2023	38,02	38,25	37,80	37,84	37,84	49.316.900
09 mar 2023	38,51	38,58	37,96	38,04	38,04	40.118.900
08 mar 2023	38,75	38,98	38,74	38,90	38,90	18.795.900
07 mar 2023	39,24	39,25	38,71	38,74	38,74	36.382.400
06 mar 2023	39,51	39,68	39,39	39,40	39,40	26.014.300
03 mar 2023	39,32	39,58	39,27	39,54	39,54	20.681.700
02 mar 2023	38,87	39,29	38,80	39,19	39,19	28.952.900
01 mar 2023	39,17	39,21	38,97	39,05	39,05	39.597.500
28 feb 2023	38,36	38,52	38,19	38,23	38,23	39.670.600
27 feb 2023	38,53	38,60	38,42	38,50	38,50	24.344.400
24 feb 2023	38,31	38,49	38,15	38,30	38,30	48.596.300
23 feb 2023	39,49	39,56	38,93	39,18	39,18	28.551.700
22 feb 2023	39,07	39,20	38,87	38,99	38,99	37.035.500
21 feb 2023	39,40	39,62	39,17	39,18	39,18	33.984.300
17 feb 2023	39,67	39,78	39,52	39,68	39,68	35.131.700
16 feb 2023	39,92	40,31	39,81	40,12	40,12	30.045.300
15 feb 2023	39,84	40,11	39,77	40,11	40,11	31.114.000
14 feb 2023	40,23	40,64	40,10	40,45	40,45	21.664.300
13 feb 2023	40,33	40,60	40,24	40,52	40,52	20.906.700
10 feb 2023	40,35	40,37	40,06	40,19	40,19	34.463.800
09 feb 2023	40,96	41,00	40,44	40,58	40,58	27.083.800
08 feb 2023	40,54	40,60	40,22	40,39	40,39	38.255.400
07 feb 2023	40,34	40,60	40,05	40,44	40,44	31.941.600
06 feb 2023	40,15	40,36	40,00	40,28	40,28	41.471.500
03 feb 2023	41,11	41,40	40,78	40,88	40,88	42.341.000
02 feb 2023	41,87	41,90	41,42	41,62	41,62	45.943.800
01 feb 2023	41,55	42,03	41,27	41,87	41,87	51.809.100
31 gen 2023	41,09	41,36	41,01	41,36	41,36	43.197.800
30 gen 2023	41,63	41,82	41,43	41,45	41,45	38.598.300
27 gen 2023	42,36	42,38	42,10	42,30	42,30	36.989.100
26 gen 2023	42,44	42,53	42,21	42,50	42,50	28.722.100
25 gen 2023	41,84	42,10	41,61	42,10	42,10	30.325.100
24 gen 2023	41,87	42,09	41,81	42,06	42,06	34.713.300
23 gen 2023	41,79	42,23	41,76	42,03	42,03	38.252.700
20 gen 2023	41,39	41,73	41,26	41,73	41,73	42.854.900
19 gen 2023	40,96	41,25	40,94	41,10	41,10	33.834.900
18 gen 2023	41,43	41,48	40,77	40,79	40,79	54.860.300
17 gen 2023	41,02	41,12	40,90	41,07	41,07	41.016.000
13 gen 2023	40,98	41,33	40,97	41,30	41,30	32.838.900
12 gen 2023	40,89	41,12	40,50	41,03	41,03	42.088.800
11 gen 2023	40,59	40,84	40,52	40,83	40,83	41.854.800
10 gen 2023	40,48	40,67	40,28	40,66	40,66	34.936.500
09 gen 2023	40,55	40,68	40,35	40,37	40,37	59.967.500
06 gen 2023	39,50	40,09	39,26	40,07	40,07	49.058.000
05 gen 2023	38,99	39,33	38,98	39,25	39,25	25.175.600
04 gen 2023	38,90	39,41	38,68	39,37	39,37	57.044.200
03 gen 2023	38,34	38,64	38,11	38,22	38,22	35.557.900
30 dic 2022	38,14	38,31	37,76	37,90	37,90	38.297.800
29 dic 2022	38,23	38,49	38,18	38,43	38,43	27.088.700
28 dic 2022	38,26	38,30	37,78	37,80	37,80	31.813.900
27 dic 2022	38,13	38,56	38,08	38,36	38,36	42.338.900
23 dic 2022	37,79	37,91	37,61	37,80	37,80	19.543.300
22 dic 2022	38,08	38,11	37,57	37,85	37,85	27.011.800
21 dic 2022	37,79	38,19	37,71	38,19	38,19	23.607.700
20 dic 2022	37,73	38,00	37,69	37,85	37,85	25.688.000
19 dic 2022	38,11	38,11	37,79	37,86	37,86	22.995.200
16 dic 2022	37,90	38,07	37,77	37,83	37,83	48.065.200
15 dic 2022	38,32	38,45	37,69	37,72	37,72	48.081.300
14 dic 2022	38,60	38,80	38,31	38,61	38,61	62.300.900
13 dic 2022	39,11	39,21	38,51	38,59	38,59	60.886.900
13 dic 2022	0.584 Dividendo
12 dic 2022	38,88	38,90	38,57	38,90	38,32	41.524.600
09 dic 2022	39,35	39,41	39,02	39,02	38,43	48.742.700
08 dic 2022	39,19	39,40	39,06	39,28	38,69	41.138.200
07 dic 2022	38,75	38,96	38,68	38,81	38,23	46.263.200
06 dic 2022	39,24	39,29	38,94	39,04	38,45	31.558.200
05 dic 2022	39,53	39,55	38,99	39,09	38,50	62.268.800
02 dic 2022	39,01	39,66	39,01	39,54	38,95	47.593.700
01 dic 2022	39,63	39,71	39,25	39,39	38,80	50.195.900
30 nov 2022	39,24	39,68	38,98	39,52	38,93	103.403.400
29 nov 2022	38,40	38,58	38,31	38,41	37,83	50.909.500
28 nov 2022	37,59	38,00	37,59	37,60	37,04	45.015.900
25 nov 2022	37,84	37,88	37,74	37,77	37,20	19.986.900
23 nov 2022	37,69	37,98	37,68	37,95	37,38	43.490.300
22 nov 2022	37,46	37,65	37,39	37,64	37,07	33.677.500
21 nov 2022	37,54	37,63	37,35	37,55	36,99	29.250.900
18 nov 2022	38,14	38,15	37,85	38,03	37,46	45.040.200
17 nov 2022	37,49	38,30	37,48	38,25	37,68	56.473.600
16 nov 2022	38,47	38,52	38,12	38,18	37,61	49.376.500
15 nov 2022	39,12	39,16	38,54	38,80	38,22	77.069.300
14 nov 2022	37,95	38,20	37,78	37,93	37,36	42.158.100
11 nov 2022	37,87	38,21	37,78	38,16	37,59	52.270.400
10 nov 2022	36,82	37,18	36,67	37,15	36,59	53.986.900
09 nov 2022	36,21	36,38	35,80	35,85	35,31	34.148.700
08 nov 2022	36,29	36,67	36,16	36,48	35,93	36.282.400
07 nov 2022	36,43	36,51	36,09	36,22	35,68	38.404.800
04 nov 2022	36,03	36,20	35,67	36,20	35,66	70.533.600
03 nov 2022	34,30	34,84	34,28	34,73	34,21	38.319.300
02 nov 2022	34,90	35,32	34,50	34,53	34,01	47.639.100
01 nov 2022	35,10	35,15	34,70	34,82	34,30	50.932.800
31 ott 2022	33,92	34,27	33,92	34,19	33,68	44.107.400
28 ott 2022	34,03	34,33	33,95	34,29	33,78	46.296.700
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...

FTSE MIB26.555,34+1,01(+0,00%)

Dow Jones32.521,24-39,36(-0,12%)

Nasdaq 11.878,99+18,88(+0,16%)

Nikkei 22527.466,61+520,94(+1,93%)

Petrolio70,17+0,50(+0,72%)

Bitcoin EUR26.492,18+485,45(+1,87%)

iShares MSCI Emerging Markets ETF (EEM)

FTSE MIB
26.555,34
+1,01(+0,00%)

Dow Jones
32.521,24
-39,36(-0,12%)

Nasdaq
11.878,99
+18,88(+0,16%)

Nikkei 225
27.466,61
+520,94(+1,93%)

Petrolio
70,17
+0,50(+0,72%)

Bitcoin EUR
26.492,18
+485,45(+1,87%)