Italia markets close in 26 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 202338,3738,4438,2638,3938,3911.364.828
21 mar 202338,0438,1937,8938,0938,0927.670.600
20 mar 202337,5337,8337,4437,7537,7528.310.700
17 mar 202337,8137,8737,4837,6137,6139.996.300
16 mar 202337,2137,8637,1537,8437,8439.880.200
15 mar 202337,0937,2836,9037,2737,2753.217.000
14 mar 202337,8438,0237,7237,9237,9236.333.400
13 mar 202337,7338,1737,6537,9037,9043.071.400
10 mar 202338,0238,2537,8037,8437,8449.316.900
09 mar 202338,5138,5837,9638,0438,0440.118.900
08 mar 202338,7538,9838,7438,9038,9018.795.900
07 mar 202339,2439,2538,7138,7438,7436.382.400
06 mar 202339,5139,6839,3939,4039,4026.014.300
03 mar 202339,3239,5839,2739,5439,5420.681.700
02 mar 202338,8739,2938,8039,1939,1928.952.900
01 mar 202339,1739,2138,9739,0539,0539.597.500
28 feb 202338,3638,5238,1938,2338,2339.670.600
27 feb 202338,5338,6038,4238,5038,5024.344.400
24 feb 202338,3138,4938,1538,3038,3048.596.300
23 feb 202339,4939,5638,9339,1839,1828.551.700
22 feb 202339,0739,2038,8738,9938,9937.035.500
21 feb 202339,4039,6239,1739,1839,1833.984.300
17 feb 202339,6739,7839,5239,6839,6835.131.700
16 feb 202339,9240,3139,8140,1240,1230.045.300
15 feb 202339,8440,1139,7740,1140,1131.114.000
14 feb 202340,2340,6440,1040,4540,4521.664.300
13 feb 202340,3340,6040,2440,5240,5220.906.700
10 feb 202340,3540,3740,0640,1940,1934.463.800
09 feb 202340,9641,0040,4440,5840,5827.083.800
08 feb 202340,5440,6040,2240,3940,3938.255.400
07 feb 202340,3440,6040,0540,4440,4431.941.600
06 feb 202340,1540,3640,0040,2840,2841.471.500
03 feb 202341,1141,4040,7840,8840,8842.341.000
02 feb 202341,8741,9041,4241,6241,6245.943.800
01 feb 202341,5542,0341,2741,8741,8751.809.100
31 gen 202341,0941,3641,0141,3641,3643.197.800
30 gen 202341,6341,8241,4341,4541,4538.598.300
27 gen 202342,3642,3842,1042,3042,3036.989.100
26 gen 202342,4442,5342,2142,5042,5028.722.100
25 gen 202341,8442,1041,6142,1042,1030.325.100
24 gen 202341,8742,0941,8142,0642,0634.713.300
23 gen 202341,7942,2341,7642,0342,0338.252.700
20 gen 202341,3941,7341,2641,7341,7342.854.900
19 gen 202340,9641,2540,9441,1041,1033.834.900
18 gen 202341,4341,4840,7740,7940,7954.860.300
17 gen 202341,0241,1240,9041,0741,0741.016.000
13 gen 202340,9841,3340,9741,3041,3032.838.900
12 gen 202340,8941,1240,5041,0341,0342.088.800
11 gen 202340,5940,8440,5240,8340,8341.854.800
10 gen 202340,4840,6740,2840,6640,6634.936.500
09 gen 202340,5540,6840,3540,3740,3759.967.500
06 gen 202339,5040,0939,2640,0740,0749.058.000
05 gen 202338,9939,3338,9839,2539,2525.175.600
04 gen 202338,9039,4138,6839,3739,3757.044.200
03 gen 202338,3438,6438,1138,2238,2235.557.900
30 dic 202238,1438,3137,7637,9037,9038.297.800
29 dic 202238,2338,4938,1838,4338,4327.088.700
28 dic 202238,2638,3037,7837,8037,8031.813.900
27 dic 202238,1338,5638,0838,3638,3642.338.900
23 dic 202237,7937,9137,6137,8037,8019.543.300
22 dic 202238,0838,1137,5737,8537,8527.011.800
21 dic 202237,7938,1937,7138,1938,1923.607.700
20 dic 202237,7338,0037,6937,8537,8525.688.000
19 dic 202238,1138,1137,7937,8637,8622.995.200
16 dic 202237,9038,0737,7737,8337,8348.065.200
15 dic 202238,3238,4537,6937,7237,7248.081.300
14 dic 202238,6038,8038,3138,6138,6162.300.900
13 dic 202239,1139,2138,5138,5938,5960.886.900
13 dic 20220.584 Dividendo
12 dic 202238,8838,9038,5738,9038,3241.524.600
09 dic 202239,3539,4139,0239,0238,4348.742.700
08 dic 202239,1939,4039,0639,2838,6941.138.200
07 dic 202238,7538,9638,6838,8138,2346.263.200
06 dic 202239,2439,2938,9439,0438,4531.558.200
05 dic 202239,5339,5538,9939,0938,5062.268.800
02 dic 202239,0139,6639,0139,5438,9547.593.700
01 dic 202239,6339,7139,2539,3938,8050.195.900
30 nov 202239,2439,6838,9839,5238,93103.403.400
29 nov 202238,4038,5838,3138,4137,8350.909.500
28 nov 202237,5938,0037,5937,6037,0445.015.900
25 nov 202237,8437,8837,7437,7737,2019.986.900
23 nov 202237,6937,9837,6837,9537,3843.490.300
22 nov 202237,4637,6537,3937,6437,0733.677.500
21 nov 202237,5437,6337,3537,5536,9929.250.900
18 nov 202238,1438,1537,8538,0337,4645.040.200
17 nov 202237,4938,3037,4838,2537,6856.473.600
16 nov 202238,4738,5238,1238,1837,6149.376.500
15 nov 202239,1239,1638,5438,8038,2277.069.300
14 nov 202237,9538,2037,7837,9337,3642.158.100
11 nov 202237,8738,2137,7838,1637,5952.270.400
10 nov 202236,8237,1836,6737,1536,5953.986.900
09 nov 202236,2136,3835,8035,8535,3134.148.700
08 nov 202236,2936,6736,1636,4835,9336.282.400
07 nov 202236,4336,5136,0936,2235,6838.404.800
04 nov 202236,0336,2035,6736,2035,6670.533.600
03 nov 202234,3034,8434,2834,7334,2138.319.300
02 nov 202234,9035,3234,5034,5334,0147.639.100
01 nov 202235,1035,1534,7034,8234,3050.932.800
31 ott 202233,9234,2733,9234,1933,6844.107.400
28 ott 202234,0334,3333,9534,2933,7846.296.700
*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...