Italia markets open in 7 hours 41 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,47+0,33 (+0,82%)
Alla chiusura: 04:00PM EDT
40,31 -0,16 (-0,40%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202440,1840,5140,1740,4740,4721.906.866
22 apr 202439,7940,2139,7640,1440,1425.738.800
19 apr 202439,7139,8139,5839,7139,7129.413.300
18 apr 202439,9040,1039,7839,8739,8720.581.900
17 apr 202439,9539,9739,5939,7139,7126.019.400
16 apr 202439,7339,9239,6239,7439,7443.707.900
15 apr 202440,7740,7740,2040,2740,2731.290.100
12 apr 202440,8940,9040,4440,5340,5350.234.100
11 apr 202441,5341,5541,2241,4841,4823.648.600
10 apr 202441,2941,3441,0641,2341,2337.281.800
09 apr 202441,7941,8741,6041,8041,8023.965.800
08 apr 202441,4741,6041,4541,5241,5218.452.500
05 apr 202441,1141,3441,0341,2541,2531.563.200
04 apr 202441,7241,7941,1441,1641,1633.317.700
03 apr 202441,0941,4141,0541,3141,3133.272.500
02 apr 202441,2941,4341,2441,2841,2822.346.100
01 apr 202441,2641,4641,0641,1541,1520.857.100
28 mar 202441,0241,2041,0241,0841,0828.296.300
27 mar 202440,8440,9340,7440,9340,9321.819.500
26 mar 202440,9941,0140,8440,8640,8615.363.300
25 mar 202440,8040,9540,8040,8940,8912.894.800
22 mar 202440,9040,9640,7940,8640,8630.355.600
21 mar 202441,3841,3941,1341,1541,1527.655.700
20 mar 202440,7241,1240,6641,1041,1032.308.000
19 mar 202440,5840,7240,4240,6440,6423.851.800
18 mar 202441,0141,0540,7940,8440,8423.107.900
15 mar 202440,8440,9240,7140,7740,7732.816.100
14 mar 202441,2641,3140,9141,0241,0231.566.200
13 mar 202441,1941,3141,1641,2341,2325.742.900
12 mar 202441,2541,3841,0741,3641,3637.392.400
11 mar 202440,9041,0540,8740,9140,9122.761.600
08 mar 202440,9941,1240,7740,8240,8230.341.000
07 mar 202440,6740,8940,5940,8640,8626.916.100
06 mar 202440,6440,7740,5540,6140,6145.875.000
05 mar 202440,1940,2939,9640,0340,0332.915.100
04 mar 202440,5440,5440,3440,3940,3938.144.500
01 mar 202440,2840,5640,2040,4840,4835.476.000
29 feb 202440,1840,1939,9339,9939,9943.973.800
28 feb 202440,1240,1439,9039,9739,9731.288.900
27 feb 202440,5340,5640,4540,5040,5021.206.300
26 feb 202440,3840,4940,3540,4240,4223.804.700
23 feb 202440,5940,6640,4640,6040,6037.973.600
22 feb 202440,5740,6640,4340,6240,6232.548.100
21 feb 202440,2240,3340,0840,2140,2129.076.100
20 feb 202440,2440,3240,0440,1440,1432.493.800
16 feb 202440,0540,2139,9940,0840,0836.729.000
15 feb 202439,7339,9139,7139,8939,8927.273.300
14 feb 202439,6139,7439,5339,7039,7028.923.100
13 feb 202439,3839,5338,9539,1439,1442.252.400
12 feb 202439,6440,1039,6339,8939,8933.026.500
09 feb 202439,4639,6439,2539,5839,5822.416.400
08 feb 202439,4639,5039,3039,4139,4123.485.800
07 feb 202439,5039,6839,4739,6339,6322.270.000
06 feb 202439,3139,6039,2339,5839,5841.288.400
05 feb 202438,5538,8038,4938,7038,7026.934.900
02 feb 202438,5938,6938,4538,6538,6529.803.500
01 feb 202438,6238,7838,5338,7638,7622.048.300
31 gen 202438,4638,7338,2738,3938,3937.689.700
30 gen 202438,4938,6138,4138,6038,6022.928.200
29 gen 202439,0039,0138,7038,9138,9124.133.600
26 gen 202438,8239,0038,7938,8938,8921.031.500
25 gen 202438,9739,0238,7438,8638,8623.157.000
24 gen 202439,0739,0938,7738,8138,8138.215.800
23 gen 202438,2138,4338,1938,3838,3834.710.400
22 gen 202437,9538,1537,9138,0538,0525.753.700
19 gen 202438,0838,4237,9438,3938,3931.371.600
18 gen 202437,9738,0337,8337,9937,9931.884.600
17 gen 202437,5037,7037,4837,6837,6850.591.600
16 gen 202438,5138,5338,1938,2538,2544.484.400
12 gen 202439,3439,5039,1739,2039,2021.604.700
11 gen 202439,1139,1738,7839,0639,0624.682.100
10 gen 202438,9438,9738,8138,9038,9020.149.400
09 gen 202438,9839,0838,9138,9938,9931.344.300
08 gen 202439,1739,5739,1339,5539,5516.208.600
05 gen 202439,4539,7139,3839,4439,4421.875.600
04 gen 202439,3939,6039,3839,3939,3920.922.700
03 gen 202439,3339,6539,3239,5239,5232.220.700
02 gen 202439,8339,9539,6539,7439,7420.839.200
29 dic 202340,2040,4240,1740,2140,2148.756.900
28 dic 202340,2840,4440,2240,2340,2336.660.400
27 dic 202339,8939,9839,8239,9239,9230.120.600
26 dic 202339,7039,7739,5839,6939,6916.173.200
22 dic 202339,2639,4639,2239,3839,3817.082.900
21 dic 202339,3839,6039,3139,5739,5733.402.800
20 dic 202339,2939,3538,7938,8438,8444.766.600
20 dic 20230.748 Dividendo
19 dic 202340,1340,3640,1040,3039,5533.688.600
18 dic 202339,9539,9939,7839,9639,2237.419.400
15 dic 202340,1840,2839,9839,9839,2437.110.300
14 dic 202339,9040,2839,9040,2239,4751.998.900
13 dic 202339,0239,6638,8339,6438,9042.607.800
12 dic 202339,1239,2738,9439,2538,5220.278.300
11 dic 202339,0139,2538,9639,2438,5120.426.400
08 dic 202338,9339,1438,8539,0138,2925.194.900
07 dic 202339,1239,2039,0039,1838,4519.735.000
06 dic 202339,2839,3038,9838,9938,2723.069.000
05 dic 202338,9339,0938,8439,0438,3225.462.300
04 dic 202339,4239,5039,1939,2838,5528.074.900
01 dic 202339,2939,7339,2139,7338,9927.127.800
30 nov 202339,5739,6139,2939,5638,8330.482.700
*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...