Italia markets closed

iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,11+0,26 (+0,42%)
Alla chiusura: 03:53PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202461,3861,4261,0461,1161,1112.800
27 giu 202460,9860,9860,7560,8660,8661.500
26 giu 202460,8460,8960,7260,7460,745.400
25 giu 202461,0161,0160,7660,9260,9225.000
24 giu 202461,1961,3661,0561,1161,1141.000
21 giu 202461,2661,3061,1661,2161,217.600
20 giu 202461,3261,3260,9161,1461,1425.400
18 giu 202461,2961,5761,1661,5161,5114.200
17 giu 202461,0161,4460,8661,2061,2059.900
14 giu 202460,6760,9060,5560,9060,9018.000
13 giu 202460,8160,8360,2660,5960,598.400
12 giu 202460,8461,0560,7160,8260,8220.800
11 giu 202460,1460,2859,9960,2860,28508.100
11 giu 20240.254 Dividendo
10 giu 202460,2860,6460,2860,6160,3610.200
07 giu 202460,3260,3460,0160,0159,7610.200
06 giu 202460,3660,3660,1060,3060,0525.400
05 giu 202459,6860,1059,6860,1059,8514.300
04 giu 202459,3159,3959,1259,3059,0511.000
03 giu 202460,9060,9260,3660,6460,3932.700
31 mag 202460,3260,4059,9060,2660,0148.700
30 mag 202460,4060,6160,3560,5260,2713.900
29 mag 202460,5860,6660,5360,5760,3218.100
28 mag 202461,1561,2160,9261,0560,7919.800
24 mag 202460,9761,0560,8461,0060,749.900
23 mag 202461,1461,1760,5160,5160,2624.900
22 mag 202461,2961,3761,0761,1960,9313.400
21 mag 202461,3661,3861,2861,3161,0512.400
20 mag 202461,5661,7861,5661,7161,4511.000
17 mag 202461,3761,7261,3761,6961,4331.200
16 mag 202461,1861,3261,1261,2360,9717.600
15 mag 202460,8061,1060,6261,1060,848.800
14 mag 202460,1960,4060,1960,4060,1511.900
13 mag 202460,4160,4159,9860,0559,8023.700
10 mag 202460,1460,1859,8359,8559,609.200
09 mag 202459,8460,1859,8460,1859,9317.000
08 mag 202460,0160,2860,0160,2560,0038.200
07 mag 202460,2360,3760,0860,2359,9824.700
06 mag 202460,9860,9860,5160,5860,3372.600
03 mag 202460,7160,9160,6060,9160,6537.400
02 mag 202460,0660,6759,8560,6060,3528.100
01 mag 202459,5459,8659,3959,6159,3654.600
30 apr 202459,5359,7459,4259,4759,2247.800
29 apr 202459,6759,9759,6459,9359,6839.700
26 apr 202459,1359,4759,1359,2559,0027.400
25 apr 202458,2358,8458,2358,7758,5221.800
24 apr 202458,7958,7958,5358,6258,3717.800
23 apr 202458,2058,6158,2058,5558,3016.700
22 apr 202457,7058,1357,6758,0257,7810.100
19 apr 202457,8257,9757,7457,7457,50118.300
18 apr 202458,1558,3958,0458,2357,9912.100
17 apr 202457,9658,1057,6557,7557,5114.500
16 apr 202457,5357,7157,4357,4657,2245.000
15 apr 202458,7858,7858,2258,3258,0841.400
12 apr 202459,0459,2558,5958,7458,4923.500
11 apr 202459,5559,8359,4059,6659,4131.400
10 apr 202459,4459,4459,2359,4359,1815.000
09 apr 202460,2360,2459,9960,2259,9719.100
08 apr 202459,6959,8559,6959,8159,5616.200
05 apr 202459,2459,6159,2459,5659,3123.500
04 apr 202459,8560,0059,2359,3359,0814.000
03 apr 202459,2059,6059,2059,5059,2519.600
02 apr 202459,1459,2159,0659,1258,8716.600
01 apr 202459,2259,4258,9659,1058,8517.400
28 mar 202458,7559,0058,7558,8558,6011.400
27 mar 202458,7258,8358,6758,8358,586.500
26 mar 202458,6158,6358,4058,4058,1616.200
25 mar 202458,7758,9758,7758,8558,6014.900
22 mar 202458,7558,7658,6158,6658,4114.900
21 mar 202459,1559,1558,9458,9558,7026.100
20 mar 202458,2458,8258,2158,7258,4735.600
19 mar 202458,4058,4858,1958,3758,1318.700
18 mar 202458,7158,7758,4658,5758,3223.900
15 mar 202458,5858,6158,3358,4458,2070.200
14 mar 202458,6758,6858,1958,2858,0417.900
13 mar 202458,6258,6858,5158,6258,3717.200
12 mar 202458,9759,2658,8259,1258,8716.400
11 mar 202458,8159,0158,8158,9158,6612.700
08 mar 202459,1259,2358,9559,1058,8519.400
07 mar 202458,9659,2758,9259,2659,0134.300
06 mar 202458,7759,0558,7758,9858,7314.500
05 mar 202458,6858,7658,5158,5758,3219.000
04 mar 202458,7358,8358,6858,6858,4367.800
01 mar 202458,7158,9858,5658,8858,6394.200
29 feb 202458,4158,4158,1858,2257,9829.500
28 feb 202458,2958,2958,0258,1757,9357.900
27 feb 202458,6458,7158,5958,6558,4021.600
26 feb 202458,6258,8558,5658,7958,54122.300
23 feb 202458,5358,8358,3258,5458,29230.600
22 feb 202458,6258,6358,4758,5658,3122.200
21 feb 202458,1958,2357,9758,1457,9021.000
20 feb 202458,3058,3658,0858,2558,0120.700
16 feb 202458,0158,1557,9057,9957,7551.000
15 feb 202457,6257,7957,6057,7957,556.900
14 feb 202457,1957,4557,1957,4457,2015.400
13 feb 202456,8956,9156,4056,5156,2721.500
12 feb 202457,2457,7157,2457,5357,2923.300
09 feb 202457,4457,6357,2857,6357,3917.200
08 feb 202457,7057,7057,4957,5557,3115.600
07 feb 202457,7357,8857,7157,8157,5711.800
*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...