Italia markets open in 5 hours 8 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,95+0,03 (+0,08%)
Alla chiusura: 04:00PM EDT
37,96 +0,01 (+0,03%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202338,3338,3337,8837,9537,9541.783.600
28 set 202337,6537,9637,5837,9237,9231.425.500
27 set 202337,9537,9837,6337,8237,8227.723.500
26 set 202337,9238,0337,7337,7637,7639.426.100
25 set 202338,1538,3438,1538,3038,3029.050.100
22 set 202338,6438,7138,4438,4738,4740.006.500
21 set 202338,1038,2038,0138,0238,0233.915.600
20 set 202338,9639,1138,6938,6938,6924.521.800
19 set 202338,9138,9838,7738,8538,8517.394.800
18 set 202339,0139,1038,9039,0839,0822.967.000
15 set 202339,2939,3539,0939,1339,1332.980.000
14 set 202339,2539,3839,1339,2839,2822.611.200
13 set 202339,0339,1638,9539,0239,0220.707.900
12 set 202338,9039,1938,8939,0739,0726.259.600
11 set 202339,1439,2138,9939,1939,1920.748.000
08 set 202338,7438,8338,6538,7138,7115.126.500
07 set 202338,7038,7338,5538,6338,6323.907.500
06 set 202339,2239,4239,0339,0939,0929.118.500
05 set 202339,4239,4639,2739,3139,3123.571.600
01 set 202339,7139,8339,5439,6339,6326.152.300
31 ago 202339,3739,3939,1139,1739,1735.424.700
30 ago 202339,5739,7739,5539,6639,6616.164.200
29 ago 202339,4039,8239,2939,7939,7930.243.400
28 ago 202339,1939,3339,1239,2939,2921.426.800
25 ago 202338,8838,9938,5838,9138,9120.154.800
24 ago 202339,1639,2438,8638,8738,8725.776.700
23 ago 202338,7039,0738,6839,0239,0227.643.300
22 ago 202338,6438,6838,3538,4138,4126.689.800
21 ago 202338,3438,5238,2738,4938,4924.331.900
18 ago 202338,2638,4838,2138,4038,4033.904.700
17 ago 202339,0539,0738,6338,6638,6635.544.200
16 ago 202338,7038,8938,5638,5738,5737.596.400
15 ago 202339,1839,1838,8738,9238,9231.837.500
14 ago 202339,1839,4539,0439,3739,3725.510.000
11 ago 202339,7039,7339,4639,5639,5632.302.900
10 ago 202340,3840,7040,0840,1540,1526.321.200
09 ago 202340,2540,2839,9340,0940,0927.936.800
08 ago 202339,8740,0039,6739,9939,9922.600.700
07 ago 202340,6540,6540,3140,4840,4819.419.100
04 ago 202340,7040,9240,4940,5440,5429.249.200
03 ago 202340,4840,7440,4440,5940,5920.893.600
02 ago 202340,7540,7540,3440,4340,4335.588.700
01 ago 202341,6141,6541,3741,4241,4234.635.600
31 lug 202341,7942,0041,7241,9541,9528.029.100
28 lug 202341,7441,9641,6741,9341,9334.529.000
27 lug 202341,4841,5140,9040,9440,9437.548.500
26 lug 202341,0341,5741,0141,4541,4534.963.100
25 lug 202341,3741,4041,1941,2141,2132.437.300
24 lug 202340,4641,0240,4240,8740,8747.123.600
21 lug 202340,4940,5340,2940,3240,3221.620.200
20 lug 202340,5040,6040,3240,3840,3831.226.700
19 lug 202340,8240,9940,6340,6840,6826.941.200
18 lug 202340,8340,9240,6440,7640,7629.378.000
17 lug 202340,8441,0740,6741,0641,0625.782.900
14 lug 202341,1441,1640,9841,0141,0126.724.500
13 lug 202340,9341,3240,9141,2441,2444.062.400
12 lug 202340,4340,7440,4140,7140,7161.015.900
11 lug 202339,6639,8439,4939,8239,8219.619.000
10 lug 202339,1539,4439,1439,4239,4222.273.400
07 lug 202339,0839,6039,0739,3939,3921.467.700
06 lug 202339,1739,2338,8138,9538,9536.352.500
05 lug 202339,8339,8539,6939,7639,7615.853.800
03 lug 202340,0140,2139,9540,0040,0015.417.000
30 giu 202339,5639,7239,4739,5639,5623.366.700
29 giu 202339,1639,2839,1539,2539,2523.278.300
28 giu 202339,3939,5139,3039,4639,4621.628.400
27 giu 202339,6239,7239,5239,7039,7021.799.500
26 giu 202339,3339,4839,2639,3039,3018.302.400
23 giu 202339,2339,2339,0639,1739,1726.321.400
22 giu 202339,6439,8039,5839,7539,7522.804.200
21 giu 202339,8639,9639,7439,8939,8920.771.300
20 giu 202340,2940,3539,9640,0840,0850.477.100
16 giu 202341,0941,0940,7740,8840,8840.001.500
15 giu 202340,8441,0440,7641,0241,0236.328.400
14 giu 202340,3540,7340,3340,6440,6437.898.300
13 giu 202340,3740,4740,2340,3440,3435.053.100
12 giu 202339,8839,9939,8239,9439,9425.267.100
09 giu 202339,8340,0539,8239,8639,8622.199.200
08 giu 202339,4339,7239,4239,6839,6826.886.800
07 giu 202339,5639,7739,3439,4039,4044.313.300
07 giu 20230.31 Dividendo
06 giu 202339,4539,9339,4139,8839,5735.447.700
05 giu 202339,4339,5539,3539,5339,2216.947.400
02 giu 202339,5039,6439,4939,5439,2353.716.400
01 giu 202338,2538,8938,2338,8738,5732.875.300
31 mag 202338,2438,2537,9138,1937,8935.917.900
30 mag 202338,9038,9138,4438,5538,2525.536.900
26 mag 202338,6639,0738,6639,0038,7024.941.700
25 mag 202338,5138,5138,2538,3238,0228.492.700
24 mag 202338,6538,6738,3838,4038,1031.559.600
23 mag 202338,9539,0538,6738,6938,3943.844.500
22 mag 202339,2639,4739,2639,3038,9930.254.000
19 mag 202339,0539,0938,9038,9838,6826.847.500
18 mag 202339,0139,0338,7838,9538,6530.378.900
17 mag 202338,9839,2138,9139,1638,8624.358.200
16 mag 202338,9939,1538,9638,9838,6824.887.200
15 mag 202338,9639,3138,8439,2638,9528.911.000
12 mag 202338,7438,7538,4738,5538,2532.788.900
11 mag 202338,8139,0238,7039,0138,7134.620.300
10 mag 202339,1339,2638,9439,1538,8522.410.300
*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...