Italia markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,39-0,13 (-0,33%)
Al 03:23PM EST. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202239,6339,7139,2539,3939,3939.247.296
30 nov 202239,2439,6838,9839,5239,52103.402.000
29 nov 202238,4038,5838,3138,4138,4150.909.500
28 nov 202237,5938,0037,5937,6037,6045.015.900
25 nov 202237,8437,8837,7437,7737,7719.986.900
23 nov 202237,6937,9837,6837,9537,9543.490.300
22 nov 202237,4637,6537,3937,6437,6433.677.500
21 nov 202237,5437,6337,3537,5537,5529.250.900
18 nov 202238,1438,1537,8538,0338,0344.815.400
17 nov 202237,4938,3037,4838,2538,2556.473.600
16 nov 202238,4738,5238,1238,1838,1849.376.500
15 nov 202239,1239,1638,5438,8038,8077.069.300
14 nov 202237,9538,2037,7837,9337,9342.158.100
11 nov 202237,8738,2137,7838,1638,1652.268.400
10 nov 202236,8237,1836,6737,1537,1553.986.900
09 nov 202236,2136,3835,8035,8535,8534.148.700
08 nov 202236,2936,6736,1636,4836,4836.282.400
07 nov 202236,4336,5136,0936,2236,2238.404.800
04 nov 202236,0336,2035,6736,2036,2070.532.700
03 nov 202234,3034,8434,2834,7334,7338.319.300
02 nov 202234,9035,3234,5034,5334,5347.639.100
01 nov 202235,1035,1534,7034,8234,8250.932.800
31 ott 202233,9234,2733,9234,1934,1944.107.400
28 ott 202234,0334,3333,9534,2934,2946.296.700
27 ott 202234,5334,8534,4634,5034,5034.227.600
26 ott 202234,3135,0834,3134,7734,7737.973.800
25 ott 202233,9834,2833,9534,2134,2131.871.500
24 ott 202233,9734,0133,4933,9333,9355.046.000
21 ott 202234,6635,3134,5335,2735,2743.879.500
20 ott 202234,7735,2834,7034,7434,7444.240.000
19 ott 202234,6134,8134,3934,5234,5231.393.700
18 ott 202235,4935,5734,9035,1635,1633.911.100
17 ott 202234,9135,2734,9135,1535,1551.122.100
14 ott 202234,9534,9634,1834,2134,2133.384.600
13 ott 202233,7534,9233,6734,7334,7351.431.200
12 ott 202234,6234,8134,5134,6334,6342.471.500
11 ott 202234,7635,0134,4834,5934,5946.679.000
10 ott 202235,4235,4435,0235,1535,1531.109.900
07 ott 202236,0736,1335,5935,6535,6535.957.400
06 ott 202236,5136,7236,3836,4136,4129.747.200
05 ott 202236,5136,7636,2536,6336,6330.037.200
04 ott 202236,2036,7236,1736,6136,6151.598.600
03 ott 202235,1235,5434,9635,4535,4541.489.700
30 set 202234,9235,2534,8534,8834,8850.082.400
29 set 202235,1835,2034,7235,0135,0143.114.100
28 set 202235,2735,9035,1935,8135,8149.946.800
27 set 202235,7836,0335,3435,5035,5047.114.100
26 set 202235,7635,9635,4735,5435,5453.011.900
23 set 202236,2136,2635,8035,9835,9849.807.100
22 set 202237,0537,1536,8136,8936,8941.989.200
21 set 202237,4837,7237,0237,0737,0762.370.500
20 set 202237,7337,8737,5637,7037,7036.967.300
19 set 202237,4837,9437,4637,9137,9133.531.700
16 set 202237,7837,9137,6137,7937,7967.125.000
15 set 202238,2738,5238,0738,1438,1447.618.900
14 set 202238,6038,6738,3938,5538,5537.146.200
13 set 202238,8138,9738,2938,3638,3644.191.300
12 set 202239,3739,6439,2739,5839,5841.791.000
09 set 202238,7839,0938,7739,0039,0026.119.600
08 set 202238,2438,4738,1238,4338,4355.415.100
07 set 202238,1238,6538,0838,6438,6439.074.600
06 set 202238,6238,6838,2738,3038,3050.091.500
02 set 202239,0539,2238,6738,7638,7635.916.900
01 set 202239,0539,1338,7239,1239,1238.353.400
31 ago 202239,6739,8439,4039,4339,4337.142.200
30 ago 202239,8939,9039,1439,2939,2934.508.600
29 ago 202239,8340,0739,7539,7639,7622.689.800
26 ago 202240,9240,9639,9740,0140,0141.080.900
25 ago 202240,1840,6240,1040,6140,6144.653.100
24 ago 202239,4439,9939,4139,7539,7523.561.600
23 ago 202239,5939,9239,5139,7639,7633.028.200
22 ago 202239,5839,7039,5139,5539,5526.934.100
19 ago 202240,0840,1239,7839,9039,9036.042.800
18 ago 202240,5340,5640,2640,4540,4530.611.900
17 ago 202240,6540,8840,5640,6840,6834.206.700
16 ago 202240,7640,9640,7240,8540,8520.907.000
15 ago 202240,6940,9440,6640,8640,8629.734.500
12 ago 202240,6241,0740,6041,0541,0524.877.900
11 ago 202240,7941,2040,5440,6240,6239.235.300
10 ago 202240,2340,5040,0840,4640,4627.028.200
09 ago 202240,1540,2139,8839,9639,9622.828.600
08 ago 202240,1340,3540,0240,1140,1139.087.300
05 ago 202239,7740,1239,7440,0640,0628.488.300
04 ago 202240,0040,1439,8640,0240,0231.865.200
03 ago 202239,4939,8239,3339,7439,7434.939.500
02 ago 202239,2739,8539,1839,4339,4341.014.300
01 ago 202239,5539,9139,3139,6239,6234.808.000
29 lug 202239,6339,9939,4539,9639,9654.050.700
28 lug 202240,0440,2139,5940,1540,1537.796.700
27 lug 202239,5740,0839,4139,9839,9837.678.900
26 lug 202239,5739,6739,1839,2539,2522.891.400
25 lug 202239,4939,6039,3939,5639,5621.653.200
22 lug 202239,7339,8139,2439,4239,4225.611.800
21 lug 202239,5039,8439,4339,8239,8236.814.900
20 lug 202239,3939,5039,1939,3739,3738.969.800
19 lug 202239,3539,5839,2739,5439,5433.006.200
18 lug 202239,2439,4438,8438,9038,9038.982.900
15 lug 202238,4538,6738,1238,6338,6344.468.400
14 lug 202238,3738,5038,0538,4338,4343.245.400
13 lug 202238,3038,9938,3038,7838,7839.435.300
*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...