Italia markets close in 40 minutes

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
76,88-0,64 (-0,83%)
Al 10:50AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202177,3577,5876,8776,8876,889.893.617
29 nov 202177,7477,8177,1777,5277,5231.913.600
26 nov 202177,7377,8276,8677,1377,1337.776.000
24 nov 202178,6679,2778,6279,2679,2620.238.700
23 nov 202179,7079,9979,3779,7979,7926.736.800
22 nov 202180,2380,4779,8579,8779,8717.802.300
19 nov 202180,5980,6780,2980,3480,3420.761.900
18 nov 202180,9481,0880,6581,0381,0313.236.800
17 nov 202180,8881,0380,8080,9580,9510.415.400
16 nov 202181,2281,3181,0281,0581,0512.167.900
15 nov 202181,5881,6081,1881,2381,2314.064.500
12 nov 202181,2181,4481,1081,3881,3814.817.900
11 nov 202181,0681,1680,8980,9480,949.264.600
10 nov 202181,3081,4480,5480,6580,6521.546.800
09 nov 202181,8781,9281,3981,6481,6416.011.200
08 nov 202181,8782,0081,7381,8281,829.065.900
05 nov 202181,7081,8381,4881,8381,8315.593.600
04 nov 202181,5381,7181,3581,7181,7114.083.300
03 nov 202181,0781,7980,9481,7681,7614.911.000
02 nov 202181,0381,2180,9881,1081,1010.184.500
01 nov 202180,9581,3080,7981,2781,2720.337.400
29 ott 202180,2780,5580,1980,4980,4925.381.400
28 ott 202180,5781,0280,5580,9680,9615.260.200
27 ott 202180,5180,6380,1680,1880,1818.449.000
26 ott 202180,8380,8380,3980,5080,5010.552.900
25 ott 202180,2980,4780,0680,3480,3413.658.000
22 ott 202180,3780,6680,1580,5080,5022.173.500
21 ott 202179,8880,1579,8480,0280,0216.278.800
20 ott 202180,2080,5080,1280,4080,4011.235.500
19 ott 202179,9580,2579,9080,1280,1214.649.000
18 ott 202179,3879,6879,2479,6479,6419.044.700
15 ott 202179,7680,0079,6779,9879,9824.447.200
14 ott 202179,2979,4079,1179,3279,3219.304.400
13 ott 202178,1878,6478,0078,5478,5423.073.600
12 ott 202177,8778,0477,6377,7777,7718.697.400
11 ott 202178,1678,4177,7277,7377,7323.542.500
08 ott 202178,1978,2577,8477,9877,9823.628.700
07 ott 202177,8178,3177,8077,9977,9919.908.700
06 ott 202176,6577,4376,4377,3977,3936.917.200
05 ott 202177,5578,1977,4677,9177,9125.903.300
04 ott 202177,9678,0677,1077,3877,3832.751.400
01 ott 202178,0578,3877,5078,2078,2044.524.800
30 set 202178,4078,5277,8278,0178,0139.506.300
29 set 202178,7178,7678,2478,3278,3231.733.200
28 set 202179,0479,0878,2478,5078,5048.064.900
27 set 202180,0780,3379,9780,2580,2515.526.500
24 set 202180,2280,5080,1780,3080,3020.066.300
23 set 202180,8281,2280,7781,0681,0631.257.800
22 set 202180,1880,8080,1280,1980,1928.718.400
21 set 202180,0880,2179,6879,7979,7937.472.300
20 set 202178,7479,2078,3379,0179,0145.028.000
17 set 202181,0781,2180,2380,5080,5037.070.600
16 set 202181,3581,5981,1381,5781,5725.765.500
15 set 202181,3881,7181,2281,7081,7026.233.800
14 set 202182,0482,0581,3881,4681,4619.177.500
13 set 202181,9581,9681,5281,8081,8022.335.000
10 set 202181,9281,9881,1481,1681,1626.709.900
09 set 202181,4581,7681,2781,3481,3418.963.300
08 set 202181,7881,9281,3581,4881,4822.764.200
07 set 202182,2082,2982,0882,1382,1313.967.800
03 set 202181,8082,1881,6982,0782,0716.303.200
02 set 202181,7181,8881,6181,7081,7013.827.400
01 set 202181,2681,5981,2181,3781,3730.472.100
31 ago 202180,8280,8380,4980,6480,6418.738.400
30 ago 202180,6780,8080,5680,6880,688.142.000
27 ago 202179,9980,7779,9680,7080,7024.935.800
26 ago 202180,1380,2479,8579,9779,9716.927.900
25 ago 202180,2880,4780,1580,3980,3912.891.400
24 ago 202180,1680,4980,0880,3680,3613.722.900
23 ago 202179,8880,2879,8580,1980,1922.524.800
20 ago 202178,9179,4778,8279,4579,4515.774.200
19 ago 202178,8979,3578,8579,1479,1430.515.300
18 ago 202180,2280,5379,9279,9379,9316.384.700
17 ago 202180,2480,4279,8980,2480,2423.555.000
16 ago 202180,7981,0180,5381,0081,0019.192.300
13 ago 202181,1981,4581,1281,4281,4214.590.400
12 ago 202180,8380,9680,6780,9380,9312.443.200
11 ago 202180,9381,0580,7681,0081,0014.996.100
10 ago 202180,2780,4580,2280,4580,4510.438.200
09 ago 202180,3380,3880,1880,2780,277.897.000
06 ago 202180,4380,5280,1880,3180,3110.892.500
05 ago 202180,6380,7180,5280,6180,6111.868.900
04 ago 202180,5180,6580,1980,2280,2212.852.000
03 ago 202180,2380,4879,9080,4680,4619.028.100
02 ago 202180,1480,2879,7479,8979,8925.364.000
30 lug 202179,5979,8479,3379,4979,4923.997.100
29 lug 202180,0180,1279,8879,9079,9023.670.000
28 lug 202179,0279,5078,8979,3579,3519.700.600
27 lug 202178,9779,0778,6379,0179,0120.952.500
26 lug 202179,0779,3679,0779,3379,3314.870.900
23 lug 202179,1979,3779,0379,2279,2216.550.600
22 lug 202178,9378,9778,4878,6778,6715.874.000
21 lug 202178,0178,6977,9778,6478,6422.928.600
20 lug 202176,7277,6176,6277,4677,4630.309.900
19 lug 202177,0977,2376,4876,9076,9044.844.800
16 lug 202178,8578,9078,1878,3278,3223.034.100
15 lug 202178,9079,1078,6078,9078,9021.637.900
14 lug 202179,8279,8379,5679,6679,6614.023.600
13 lug 202179,6179,7979,3679,4879,4815.689.500
12 lug 202179,5879,9479,5179,9079,9011.995.800
*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...