Italia markets open in 3 hours 19 minutes

iShares MSCI EAFE ETF (EFA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,92+1,15 (+1,70%)
Alla chiusura: 04:00PM EDT
68,68 -0,24 (-0,35%)
Dopo ore: 07:53PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202268,4969,0768,3768,9268,9223.223.524
20 mag 202268,0868,1566,9167,7767,7736.357.000
19 mag 202266,5967,7066,5767,3167,3135.999.600
18 mag 202267,7167,8166,5766,6766,6723.553.000
17 mag 202268,1668,3567,7868,3068,3031.487.000
16 mag 202266,6967,3566,4767,0567,0521.254.300
13 mag 202266,1467,0266,1266,9966,9934.682.200
12 mag 202264,9365,8064,6365,1865,1839.410.900
11 mag 202265,9166,7765,2665,3465,3449.751.100
10 mag 202266,4066,4465,2465,7365,7357.682.400
09 mag 202266,0466,1565,1165,2465,2450.145.000
06 mag 202267,4467,6966,8567,2767,2748.268.900
05 mag 202269,1869,2267,4267,9367,9338.827.000
04 mag 202269,0070,3168,2070,1970,1947.419.100
03 mag 202268,9369,2468,7068,9868,9839.643.500
02 mag 202268,3968,7467,6668,4768,4745.813.900
29 apr 202269,7070,1268,5768,6468,6454.305.300
28 apr 202268,9169,6268,3069,4569,4532.154.000
27 apr 202268,4368,9568,0768,4868,4843.593.100
26 apr 202269,5769,6168,1368,1768,1741.284.200
25 apr 202269,7170,1969,1670,1370,1337.193.600
22 apr 202271,5371,5470,4070,4770,4734.878.400
21 apr 202273,0973,2271,5171,6471,6432.960.800
20 apr 202272,5072,6672,2072,4272,4230.249.800
19 apr 202271,1872,0371,1871,9471,9424.863.500
18 apr 202271,7072,1371,4771,6071,6018.508.900
14 apr 202272,4972,6271,9872,0272,0219.861.900
13 apr 202271,5772,3971,5772,3572,3520.164.900
12 apr 202272,2372,4171,4071,5871,5828.916.200
11 apr 202272,5872,7572,0772,1272,1222.149.900
08 apr 202272,5973,1972,4972,8972,8921.937.200
07 apr 202272,7773,1072,2472,8672,8627.838.500
06 apr 202272,6673,0972,2972,7072,7030.692.700
05 apr 202274,1174,3873,3973,5873,5827.759.400
04 apr 202274,1374,6274,0574,5974,5920.875.700
01 apr 202274,0674,3173,7474,2974,2923.182.800
31 mar 202274,3074,5873,5273,6073,6031.677.200
30 mar 202274,8875,1474,5674,8474,8422.487.000
29 mar 202275,1875,3874,4975,1575,1525.591.200
28 mar 202273,2973,5772,9673,5273,5224.829.900
25 mar 202273,6673,8673,2573,7673,7618.372.100
24 mar 202273,2873,7273,1673,7273,7222.098.200
23 mar 202273,1873,5273,0373,0473,0422.375.800
22 mar 202273,7674,1473,7074,0074,0021.840.800
21 mar 202273,5673,7272,9373,3173,3129.985.700
18 mar 202272,4573,8372,3273,7773,7736.684.100
17 mar 202272,1473,2172,0873,0673,0635.025.600
16 mar 202271,4072,5070,7872,4572,4544.821.400
15 mar 202269,6570,1069,3169,9469,9436.961.200
14 mar 202269,6970,1769,1469,2869,2832.048.200
11 mar 202269,9670,0668,5568,6568,6532.380.700
10 mar 202269,2569,8668,9969,4069,4033.804.200
09 mar 202269,5470,7169,1570,2470,2455.565.000
08 mar 202267,4968,7466,5567,4267,4256.682.500
07 mar 202268,5968,7066,5466,8466,8455.499.400
04 mar 202269,1169,2868,4369,0369,0354.455.500
03 mar 202272,2272,2770,8871,0971,0944.389.700
02 mar 202272,1372,7271,8772,5272,5243.906.000
01 mar 202272,9173,1271,2371,6271,6249.003.900
28 feb 202273,1174,1672,8873,2273,2250.821.600
25 feb 202273,4674,6873,4074,6474,6447.641.800
24 feb 202271,1172,8670,9872,8272,8272.044.600
23 feb 202275,1775,1873,6673,8173,8139.771.800
22 feb 202274,6275,0573,9374,4274,4232.967.600
18 feb 202275,6675,8675,0875,3075,3034.752.000
17 feb 202276,2976,3375,5975,6275,6234.691.300
16 feb 202276,2777,0276,2376,8676,8622.557.600
15 feb 202276,0876,6176,0076,5776,5730.223.600
14 feb 202275,3775,4574,6775,1975,1945.356.000
11 feb 202276,8177,1175,4675,6875,6851.519.400
10 feb 202276,7277,9076,6876,8476,8427.349.500
09 feb 202277,6677,8577,5277,8377,8326.858.900
08 feb 202276,1976,7076,0076,5976,5927.066.900
07 feb 202276,1376,5976,0676,2076,2017.045.500
04 feb 202275,7576,4275,5276,0776,0732.188.300
03 feb 202276,3976,6575,8775,8975,8946.207.200
02 feb 202277,1677,2176,7377,1177,1135.225.900
01 feb 202276,2976,5575,7576,5476,5453.240.700
31 gen 202274,7175,8674,6975,8275,8238.299.200
28 gen 202273,9874,7473,5374,7374,7344.588.300
27 gen 202274,9775,3174,1974,4874,4846.252.100
26 gen 202276,0476,1774,4674,8374,8355.217.000
25 gen 202274,6875,6374,1075,1275,1254.516.800
24 gen 202274,9175,6173,5575,5875,5885.455.900
21 gen 202277,1577,2476,2176,3476,3460.761.300
20 gen 202278,0578,4577,2977,3977,3938.225.400
19 gen 202278,2378,3877,7177,7777,7734.437.700
18 gen 202278,0778,2677,6677,8477,8437.504.600
14 gen 202278,7879,1678,5179,0079,0026.136.500
13 gen 202279,8979,9478,9879,0879,0824.991.200
12 gen 202279,3879,7279,3079,6679,6630.780.700
11 gen 202278,0978,9277,8778,8978,8930.847.000
10 gen 202277,8978,0977,3678,0478,0445.587.600
07 gen 202278,5078,8978,2078,7778,7722.833.900
06 gen 202278,6878,9278,3378,5478,5432.472.900
05 gen 202279,9480,0478,9478,9478,9424.704.100
04 gen 202279,6879,8879,4379,6479,6424.314.300
03 gen 202279,1479,2278,7879,1979,1924.096.900
31 dic 202178,7479,0878,6378,6878,6823.252.200
30 dic 202179,0379,1378,6978,7578,7520.617.500
*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...