Yahoo

Mail

Italia markets closed

FTSE MIB
33.987,67
-118,34(-0,35%)
Dow Jones
39.375,87
+67,87(+0,17%)
Nasdaq
18.352,76
+164,46(+0,90%)
Nikkei 225
40.912,37
-1,28(-0,00%)
Petrolio
83,44
-0,44(-0,52%)
Bitcoin EUR
53.591,98
+1.460,16(+2,80%)

iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

21,96

+0,10

(+0,44%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

06 lug 2023 - 06 lug 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 lug 2024	21,98	21,98	21,88	21,96	21,96	5.500
03 lug 2024	21,82	21,86	21,80	21,86	21,86	500
02 lug 2024	21,44	21,46	21,32	21,46	21,46	900
01 lug 2024	21,41	21,41	21,34	21,34	21,34	500
28 giu 2024	21,40	21,41	21,40	21,41	21,41	400
27 giu 2024	21,23	21,23	21,23	21,23	21,23	100
26 giu 2024	21,38	21,38	21,30	21,30	21,30	600
25 giu 2024	21,61	21,61	21,61	21,61	21,61	100
24 giu 2024	21,75	21,75	21,75	21,75	21,75	100
21 giu 2024	21,61	21,61	21,60	21,60	21,60	300
20 giu 2024	21,80	21,80	21,69	21,69	21,69	500
18 giu 2024	21,70	21,70	21,70	21,70	21,70	100
17 giu 2024	21,62	21,62	21,47	21,51	21,51	800
14 giu 2024	21,68	21,79	21,68	21,79	21,79	7.800
13 giu 2024	21,75	21,80	21,75	21,80	21,80	1.000
12 giu 2024	21,76	21,78	21,43	21,51	21,51	521.800
11 giu 2024	21,74	21,74	21,61	21,61	21,61	1.900
11 giu 2024	0.348 Dividendo
10 giu 2024	22,37	22,40	22,34	22,40	22,05	1.400
07 giu 2024	22,34	22,34	22,23	22,29	21,94	1.700
06 giu 2024	22,54	22,58	22,54	22,58	22,23	400
05 giu 2024	22,30	22,48	22,30	22,48	22,13	200
04 giu 2024	22,37	22,47	22,34	22,44	22,09	3.300
03 giu 2024	22,65	22,65	22,18	22,32	21,97	45.000
31 mag 2024	22,48	22,50	22,46	22,50	22,15	21.100
30 mag 2024	22,58	22,73	22,58	22,73	22,38	200
29 mag 2024	22,61	22,61	22,60	22,60	22,25	100
28 mag 2024	22,84	22,88	22,81	22,88	22,52	400
24 mag 2024	22,98	22,98	22,86	22,89	22,53	1.700
23 mag 2024	22,99	22,99	22,78	22,78	22,43	1.200
22 mag 2024	23,10	23,12	23,01	23,02	22,66	900
21 mag 2024	23,21	23,23	23,21	23,23	22,87	100
20 mag 2024	23,52	23,52	23,46	23,48	23,12	600
17 mag 2024	23,39	23,47	23,39	23,47	23,11	400
16 mag 2024	23,34	23,34	23,34	23,34	22,98	100
15 mag 2024	23,34	23,38	23,34	23,38	23,02	700
14 mag 2024	23,19	23,19	23,15	23,15	22,79	900
13 mag 2024	23,13	23,13	23,05	23,12	22,76	1.000
10 mag 2024	22,98	22,98	22,91	22,91	22,55	300
09 mag 2024	22,69	22,79	22,54	22,79	22,44	4.900
08 mag 2024	22,57	22,60	22,57	22,60	22,25	300
07 mag 2024	22,59	22,59	22,59	22,59	22,24	100
06 mag 2024	22,66	22,66	22,57	22,65	22,30	800
03 mag 2024	22,53	22,53	22,44	22,46	22,11	700
02 mag 2024	22,23	22,23	22,23	22,23	21,88	100
01 mag 2024	22,00	22,05	22,00	22,05	21,71	600
30 apr 2024	22,03	22,03	22,01	22,01	21,67	500
29 apr 2024	22,28	22,29	22,23	22,29	21,94	22.400
26 apr 2024	22,09	22,19	22,09	22,19	21,85	22.000
25 apr 2024	21,75	22,07	21,75	22,07	21,73	1.000
24 apr 2024	21,93	21,93	21,80	21,87	21,53	5.200
23 apr 2024	21,93	21,93	21,93	21,93	21,59	100
22 apr 2024	21,56	21,62	21,56	21,62	21,28	400
19 apr 2024	21,42	21,42	21,38	21,42	21,09	600
18 apr 2024	21,35	21,38	21,35	21,38	21,05	200
17 apr 2024	21,37	21,37	21,37	21,37	21,04	100
16 apr 2024	21,34	21,36	21,29	21,36	21,03	1.300
15 apr 2024	21,77	21,77	21,55	21,55	21,22	400
12 apr 2024	21,76	21,78	21,76	21,78	21,44	600
11 apr 2024	22,18	22,22	22,18	22,22	21,87	300
10 apr 2024	22,14	22,15	22,14	22,15	21,81	700
09 apr 2024	22,46	22,46	22,46	22,46	22,11	100
08 apr 2024	22,41	22,41	22,34	22,37	22,02	600
05 apr 2024	21,95	21,98	21,89	21,92	21,58	900
04 apr 2024	22,23	22,39	22,20	22,20	21,86	900
03 apr 2024	21,88	22,09	21,88	22,09	21,75	1.300
02 apr 2024	21,80	21,94	21,80	21,94	21,60	800
01 apr 2024	21,77	21,77	21,77	21,77	21,43	600
28 mar 2024	21,91	21,96	21,87	21,89	21,55	2.200
27 mar 2024	21,89	21,98	21,89	21,98	21,64	700
26 mar 2024	21,74	21,74	21,74	21,74	21,40	100
25 mar 2024	21,98	21,99	21,94	21,94	21,60	300
22 mar 2024	21,81	21,88	21,79	21,88	21,54	2.100
21 mar 2024	21,92	21,94	21,91	21,91	21,57	400
20 mar 2024	21,74	21,99	21,74	21,99	21,65	500
19 mar 2024	21,76	21,79	21,75	21,75	21,41	1.900
18 mar 2024	22,08	22,08	21,93	21,93	21,59	1.300
15 mar 2024	21,99	21,99	21,99	21,99	21,65	100
14 mar 2024	22,01	22,08	22,01	22,08	21,74	400
13 mar 2024	21,94	21,99	21,92	21,99	21,65	600
12 mar 2024	21,78	21,78	21,77	21,77	21,43	300
11 mar 2024	21,77	21,77	21,72	21,72	21,38	400
08 mar 2024	21,89	21,89	21,82	21,82	21,48	500
07 mar 2024	21,73	21,77	21,73	21,77	21,43	500
06 mar 2024	21,76	21,79	21,76	21,79	21,45	100
05 mar 2024	21,45	21,55	21,44	21,55	21,22	900
04 mar 2024	21,65	21,65	21,60	21,62	21,28	1.000
01 mar 2024	21,78	21,78	21,78	21,78	21,44	100
29 feb 2024	21,51	21,57	21,51	21,52	21,19	400
28 feb 2024	21,64	21,70	21,57	21,57	21,23	700
27 feb 2024	21,85	21,91	21,81	21,91	21,57	1.700
26 feb 2024	21,91	21,91	21,81	21,83	21,49	800
23 feb 2024	21,87	21,87	21,82	21,85	21,51	500
22 feb 2024	21,95	21,95	21,90	21,92	21,58	1.000
21 feb 2024	21,91	21,91	21,70	21,81	21,47	2.100
20 feb 2024	21,57	21,81	21,57	21,81	21,47	5.500
16 feb 2024	21,17	21,27	21,17	21,27	20,94	600
15 feb 2024	21,02	21,02	21,00	21,00	20,67	300
14 feb 2024	20,94	20,96	20,91	20,94	20,61	1.600
13 feb 2024	20,86	20,86	20,86	20,86	20,54	100
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...

FTSE MIB33.987,67-118,34(-0,35%)

Dow Jones39.375,87+67,87(+0,17%)

Nasdaq 18.352,76+164,46(+0,90%)

Nikkei 22540.912,37-1,28(-0,00%)

Petrolio83,44-0,44(-0,52%)

Bitcoin EUR53.591,98+1.460,16(+2,80%)

iShares Emerging Markets Infrastructure ETF (EMIF)

FTSE MIB
33.987,67
-118,34(-0,35%)

Dow Jones
39.375,87
+67,87(+0,17%)

Nasdaq
18.352,76
+164,46(+0,90%)

Nikkei 225
40.912,37
-1,28(-0,00%)

Petrolio
83,44
-0,44(-0,52%)

Bitcoin EUR
53.591,98
+1.460,16(+2,80%)