Italia markets closed

VanEck Emerging Markets Fund (EMRIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,86+0,15 (+0,95%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202415,8615,8615,8615,8615,86-
03 lug 202415,7115,7115,7115,7115,71-
02 lug 202415,4815,4815,4815,4815,48-
01 lug 202415,4715,4715,4715,4715,47-
28 giu 202415,4815,4815,4815,4815,48-
27 giu 202415,5215,5215,5215,5215,52-
26 giu 202415,5215,5215,5215,5215,52-
25 giu 202415,5215,5215,5215,5215,52-
24 giu 202415,4615,4615,4615,4615,46-
21 giu 202415,4715,4715,4715,4715,47-
20 giu 202415,5415,5415,5415,5415,54-
18 giu 202415,5915,5915,5915,5915,59-
17 giu 202415,4815,4815,4815,4815,48-
14 giu 202415,4515,4515,4515,4515,45-
13 giu 202415,4915,4915,4915,4915,49-
12 giu 202415,5015,5015,5015,5015,50-
11 giu 202415,3715,3715,3715,3715,37-
10 giu 202415,4215,4215,4215,4215,42-
07 giu 202415,3915,3915,3915,3915,39-
06 giu 202415,5115,5115,5115,5115,51-
05 giu 202415,3915,3915,3915,3915,39-
04 giu 202415,2115,2115,2115,2115,21-
03 giu 202415,4815,4815,4815,4815,48-
31 mag 202415,3615,3615,3615,3615,36-
30 mag 202415,4415,4415,4415,4415,44-
29 mag 202415,4615,4615,4615,4615,46-
28 mag 202415,7015,7015,7015,7015,70-
24 mag 202415,6915,6915,6915,6915,69-
23 mag 202415,7015,7015,7015,7015,70-
22 mag 202415,7715,7715,7715,7715,77-
21 mag 202415,7615,7615,7615,7615,76-
20 mag 202415,9115,9115,9115,9115,91-
17 mag 202415,9215,9215,9215,9215,92-
16 mag 202415,8915,8915,8915,8915,89-
15 mag 202415,7015,7015,7015,7015,70-
14 mag 202415,6015,6015,6015,6015,60-
13 mag 202415,5015,5015,5015,5015,50-
10 mag 202415,4415,4415,4415,4415,44-
09 mag 202415,4115,4115,4115,4115,41-
08 mag 202415,4715,4715,4715,4715,47-
07 mag 202415,4715,4715,4715,4715,47-
06 mag 202415,5015,5015,5015,5015,50-
03 mag 202415,4415,4415,4415,4415,44-
02 mag 202415,2715,2715,2715,2715,27-
01 mag 202414,8914,8914,8914,8914,89-
30 apr 202414,9214,9214,9214,9214,92-
29 apr 202415,1115,1115,1115,1115,11-
26 apr 202414,9914,9914,9914,9914,99-
25 apr 202414,8014,8014,8014,8014,80-
24 apr 202414,8014,8014,8014,8014,80-
23 apr 202414,8114,8114,8114,8114,81-
22 apr 202414,6014,6014,6014,6014,60-
19 apr 202414,4414,4414,4414,4414,44-
18 apr 202414,5314,5314,5314,5314,53-
17 apr 202414,4914,4914,4914,4914,49-
16 apr 202414,4614,4614,4614,4614,46-
15 apr 202414,6714,6714,6714,6714,67-
12 apr 202414,8914,8914,8914,8914,89-
11 apr 202415,1915,1915,1915,1915,19-
10 apr 202415,1515,1515,1515,1515,15-
09 apr 202415,2615,2615,2615,2615,26-
08 apr 202415,2315,2315,2315,2315,23-
05 apr 202415,1915,1915,1915,1915,19-
04 apr 202415,1115,1115,1115,1115,11-
03 apr 202415,0915,0915,0915,0915,09-
02 apr 202415,0715,0715,0715,0715,07-
01 apr 202415,0715,0715,0715,0715,07-
28 mar 202414,9414,9414,9414,9414,94-
27 mar 202414,9214,9214,9214,9214,92-
26 mar 202414,8914,8914,8914,8914,89-
25 mar 202414,8014,8014,8014,8014,80-
22 mar 202414,8714,8714,8714,8714,87-
21 mar 202415,0515,0515,0515,0515,05-
20 mar 202414,8414,8414,8414,8414,84-
19 mar 202414,6714,6714,6714,6714,67-
18 mar 202414,7614,7614,7614,7614,76-
15 mar 202414,7414,7414,7414,7414,74-
14 mar 202414,9214,9214,9214,9214,92-
13 mar 202414,9314,9314,9314,9314,93-
12 mar 202415,0015,0015,0015,0015,00-
11 mar 202414,8014,8014,8014,8014,80-
08 mar 202414,7514,7514,7514,7514,75-
07 mar 202414,7414,7414,7414,7414,74-
06 mar 202414,5914,5914,5914,5914,59-
05 mar 202414,6314,6314,6314,6314,63-
04 mar 202414,7114,7114,7114,7114,71-
01 mar 202414,7414,7414,7414,7414,74-
29 feb 202414,5714,5714,5714,5714,57-
28 feb 202414,5014,5014,5014,5014,50-
27 feb 202414,7214,7214,7214,7214,72-
26 feb 202414,6414,6414,6414,6414,64-
23 feb 202414,7014,7014,7014,7014,70-
22 feb 202414,7714,7714,7714,7714,77-
21 feb 202414,5714,5714,5714,5714,57-
20 feb 202414,5414,5414,5414,5414,54-
16 feb 202414,4014,4014,4014,4014,40-
15 feb 202414,3814,3814,3814,3814,38-
14 feb 202414,2314,2314,2314,2314,23-
13 feb 202414,0714,0714,0714,0714,07-
12 feb 202414,2314,2314,2314,2314,23-
*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...