Italia markets close in 56 minutes

iShares MSCI Israel ETF (EIS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,27+0,82 (+1,40%)
In data: 10:13AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202458,6559,2758,6359,2759,271.822
25 apr 202458,2958,7358,0158,4558,4517.000
24 apr 202458,8959,4758,8959,1759,175.000
23 apr 202458,7959,6958,7959,4959,497.600
22 apr 202458,8158,9458,1058,6858,6823.200
19 apr 202458,0458,1057,5757,5757,5721.900
18 apr 202458,4058,7357,8657,8657,8612.400
17 apr 202458,7558,7557,5357,7557,7512.600
16 apr 202458,6059,0058,2058,5558,5536.100
15 apr 202459,9959,9958,2258,6858,6849.100
12 apr 202459,3359,4158,3358,7358,73163.900
11 apr 202460,3060,5259,7860,3860,38375.000
10 apr 202461,1761,1760,6660,8860,8813.000
09 apr 202462,3562,3561,8562,1262,123.500
08 apr 202462,6762,7962,3062,5862,5828.700
05 apr 202460,3960,7859,9060,1860,1842.500
04 apr 202461,7762,2859,5959,9759,9794.100
03 apr 202461,8862,7461,7462,4662,4612.100
02 apr 202462,7262,7262,1662,3762,3721.700
01 apr 202463,9463,9463,2163,4263,4235.800
28 mar 202463,5863,8463,5863,7763,776.600
27 mar 202464,0364,0363,5563,7363,735.600
26 mar 202463,9664,2763,7963,9863,9813.500
25 mar 202464,0064,3564,0064,0264,024.700
22 mar 202464,1364,2163,7363,9463,943.400
21 mar 202464,5464,9364,3764,3764,375.900
20 mar 202462,6063,7862,6063,6263,6214.900
19 mar 202462,3462,7961,8462,6062,6014.800
18 mar 202462,1462,2761,8562,1262,1243.700
15 mar 202461,4161,5160,5560,7360,73125.600
14 mar 202462,2062,3261,3261,5161,5133.000
13 mar 202462,0062,5561,7462,4162,41452.300
12 mar 202461,5562,3561,2562,1162,11150.400
11 mar 202462,1862,2061,7362,0062,0023.000
08 mar 202463,3063,7262,7962,8462,844.900
07 mar 202463,0063,3762,8063,2863,2816.900
06 mar 202463,4963,6663,1663,2263,228.200
05 mar 202463,1763,1762,6662,8262,826.200
04 mar 202463,9264,2362,0063,7963,7916.200
01 mar 202463,8864,4263,7164,3664,36111.000
29 feb 202463,8464,0863,3763,7363,7334.100
28 feb 202462,8363,0662,8163,0163,012.400
27 feb 202462,6063,2462,5463,2463,245.500
26 feb 202462,1862,4462,1862,2062,208.100
23 feb 202461,4561,6361,1561,5261,5210.200
22 feb 202461,1461,6261,1461,5261,524.400
21 feb 202460,3960,4259,6960,1560,1538.900
20 feb 202461,6261,6260,6560,8160,8111.400
16 feb 202461,1361,6160,9061,3161,317.600
15 feb 202461,2061,5360,7561,4861,4832.800
14 feb 202460,1360,5259,9160,5060,504.800
13 feb 202460,2360,2359,6959,8259,827.500
12 feb 202459,8960,4559,8960,1960,1923.900
09 feb 202459,5860,2659,4160,0960,097.500
08 feb 202459,3959,4758,8059,1859,1814.400
07 feb 202459,6359,7559,6259,6559,653.800
06 feb 202459,1459,5059,0659,4659,4613.000
05 feb 202458,4658,6858,3358,5158,5121.900
02 feb 202458,5259,2858,5058,9358,9349.200
01 feb 202458,8359,0858,3158,9058,9060.200
31 gen 202459,5559,5558,5558,6658,6610.800
30 gen 202459,5659,5658,9658,9658,966.000
29 gen 202458,6959,8358,6959,8359,8322.100
26 gen 202458,2158,2958,0058,2958,2915.900
25 gen 202458,3058,4057,9457,9857,986.300
24 gen 202458,2858,5757,9258,0558,0521.500
23 gen 202457,3757,5057,1857,3657,365.300
22 gen 202457,0057,6657,0057,4257,4228.000
19 gen 202457,2457,7056,9657,6557,6563.200
18 gen 202456,7257,1356,7257,1357,1310.900
17 gen 202455,9256,0055,5056,0056,0024.400
16 gen 202456,7256,7256,0056,1056,10126.400
12 gen 202457,6558,1557,5657,6757,6750.000
11 gen 202457,7157,9157,0157,7057,7061.000
10 gen 202457,2657,6957,2557,5557,55117.500
09 gen 202457,2157,9257,2157,6157,6121.800
08 gen 202457,2558,4457,2058,2058,2016.100
05 gen 202457,8558,4357,8558,1558,1517.400
04 gen 202458,1458,4457,9957,9957,994.000
03 gen 202458,2458,2457,7158,0858,0851.200
02 gen 202458,8458,9158,2058,5758,5740.700
29 dic 202358,3558,5158,0258,1958,1915.900
28 dic 202358,5358,5358,1358,2158,2130.700
27 dic 202358,4258,7958,4258,5658,5629.600
26 dic 202358,0758,2557,9058,1258,1220.000
22 dic 202358,4958,8058,3258,4658,4610.100
21 dic 202358,2158,5757,8658,5758,5718.300
20 dic 202358,0058,7257,7657,8057,8020.800
20 dic 20230.26 Dividendo
19 dic 202357,5758,0057,5357,9557,6920.800
18 dic 202356,9957,4456,9957,4157,1522.200
15 dic 202356,4856,6556,1756,3556,1044.100
14 dic 202356,1456,7656,1456,2756,0212.600
13 dic 202354,9055,7854,8055,7555,5017.800
12 dic 202354,7554,9354,1854,7154,46214.100
11 dic 202354,7454,9354,6754,6754,4220.100
08 dic 202355,2755,4255,2255,3755,125.700
07 dic 202355,1955,2254,9055,1454,8914.400
06 dic 202355,7255,7254,9454,9454,697.300
05 dic 202355,2255,6555,1755,3055,0510.900
*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...