Italia markets closed

iShares MSCI EAFE Growth ETF (EFG)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,35+0,24 (+0,24%)
In data: 02:11PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024101,73102,35101,58102,35102,35380.335
01 lug 2024102,52102,73101,78102,11102,11481.500
28 giu 2024102,26102,78101,86102,30102,30592.700
27 giu 2024102,66102,84102,24102,53102,53579.200
26 giu 2024102,35102,67102,22102,43102,43601.900
25 giu 2024102,65103,26102,46103,13103,13551.200
24 giu 2024102,94103,36102,53102,56102,56518.500
21 giu 2024102,20102,38101,73102,26102,26422.000
20 giu 2024102,86103,16102,48102,92102,92638.400
18 giu 2024102,61103,10102,01102,97102,97487.500
17 giu 2024102,04102,77101,68102,62102,62710.400
14 giu 2024102,07102,38101,64102,33102,331.002.500
13 giu 2024104,27104,33103,09103,55103,55589.000
12 giu 2024105,29105,68104,69104,97104,97903.200
11 giu 2024103,42103,74102,87103,52103,522.406.200
11 giu 20240.89 Dividendo
10 giu 2024104,53105,37104,36105,30104,411.220.800
07 giu 2024105,48105,80105,10105,19104,302.563.600
06 giu 2024106,17106,45105,91106,25105,3521.337.600
05 giu 2024105,24105,81104,70105,74104,85339.900
04 giu 2024104,36104,57103,88104,46103,58315.900
03 giu 2024104,12104,38103,54104,17103,29529.300
31 mag 2024103,65103,90102,94103,80102,92327.800
30 mag 2024102,88103,32100,23102,99102,12363.800
29 mag 2024102,48102,72102,19102,25101,39269.100
28 mag 2024104,49104,49103,58104,00103,12290.700
24 mag 2024103,97104,50103,77104,38103,50196.500
23 mag 2024104,92105,05103,29103,55102,67247.800
22 mag 2024104,08104,22103,41103,80102,92376.100
21 mag 2024104,49104,74104,34104,70103,82204.800
20 mag 2024104,82105,25104,74104,92104,03266.000
17 mag 2024104,49104,80104,25104,71103,82247.000
16 mag 2024105,00105,21104,46104,54103,66250.900
15 mag 2024104,19105,12104,08105,06104,17243.300
14 mag 2024103,23103,74102,90103,68102,80184.300
13 mag 2024103,11103,15102,79102,87102,00221.300
10 mag 2024103,15103,34102,62102,97102,10276.400
09 mag 2024102,18102,94102,16102,87102,00303.000
08 mag 2024101,91102,29101,85102,16101,30257.800
07 mag 2024102,16102,43102,00102,16101,30312.500
06 mag 2024101,60101,93101,45101,86101,00255.100
03 mag 2024101,27101,34100,54101,14100,29207.800
02 mag 202499,71100,0998,9899,9099,06283.800
01 mag 202498,9499,9998,4098,5397,70343.000
30 apr 202499,84100,1898,8098,8898,04341.000
29 apr 2024100,25100,3999,93100,3099,45301.600
26 apr 202499,56100,1899,32100,0399,18257.100
25 apr 202497,9299,2297,7199,0798,23376.900
24 apr 2024100,15100,1999,2699,6598,81531.100
23 apr 202498,8399,8998,8399,8098,96366.500
22 apr 202497,8398,7897,7398,4397,60273.800
19 apr 202497,6297,9296,9597,1796,35315.200
18 apr 202498,0098,3597,5397,6496,81353.800
17 apr 202498,8098,8797,6598,1097,27653.300
16 apr 202498,3598,8097,9698,3697,53315.800
15 apr 2024100,60100,6098,6898,8097,96259.100
12 apr 2024100,06100,3899,1299,2798,43504.100
11 apr 2024101,15101,41100,01101,29100,43316.900
10 apr 2024100,52101,17100,37100,7499,89371.600
09 apr 2024102,60102,68101,60102,23101,37364.600
08 apr 2024102,33102,50102,11102,25101,39497.300
05 apr 2024101,44102,17101,29101,94101,08556.000
04 apr 2024103,20103,20101,40101,49100,63484.100
03 apr 2024101,87102,86101,87102,67101,80314.100
02 apr 2024102,22102,30101,88102,27101,41614.500
01 apr 2024103,60104,02103,24103,40102,53568.300
28 mar 2024103,70103,96103,68103,79102,91726.000
27 mar 2024103,90104,11103,56104,11103,231.172.600
26 mar 2024103,99103,99103,53103,57102,69827.000
25 mar 2024103,39103,83103,39103,43102,56493.800
22 mar 2024103,99104,06103,67103,82102,94322.800
21 mar 2024104,27104,50104,09104,17103,29441.300
20 mar 2024103,11104,30103,01104,23103,35655.600
19 mar 2024102,97103,42102,68103,11102,24740.300
18 mar 2024103,48103,54103,15103,20102,33629.300
15 mar 2024103,60103,60102,86103,23102,361.462.200
14 mar 2024104,57104,65103,21103,61102,733.817.400
13 mar 2024104,49104,69104,28104,47103,59332.500
12 mar 2024103,64104,64103,18104,60103,72577.700
11 mar 2024103,41103,57103,02103,47102,60551.400
08 mar 2024105,01105,07103,86104,07103,19374.700
07 mar 2024103,99104,98103,99104,85103,96654.800
06 mar 2024103,12103,64102,86103,34102,47438.400
05 mar 2024102,56102,80101,70101,97101,11463.500
04 mar 2024102,47102,92102,44102,66101,79470.000
01 mar 2024101,99102,77101,58102,74101,87439.100
29 feb 2024101,80101,91100,94101,56100,70639.000
28 feb 2024101,14101,39101,01101,24100,38397.100
27 feb 2024101,71102,00101,58101,92101,06338.500
26 feb 2024102,11102,11101,63101,87101,01348.900
23 feb 2024101,86101,99101,57101,76100,90374.200
22 feb 2024101,10101,63101,05101,57100,71436.500
21 feb 202499,82100,2099,64100,0999,24592.200
20 feb 2024100,38100,6299,81100,1599,30454.900
16 feb 202499,74100,4599,5999,9399,09363.000
15 feb 202499,2799,8499,2799,8398,99455.100
14 feb 202498,0298,7597,9698,7497,911.134.900
13 feb 202497,4797,8296,8897,2696,44655.800
12 feb 202498,8299,3298,8198,9998,15625.000
09 feb 202498,7499,1798,4999,1098,26490.900
*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...