Italia markets closed

iShares MSCI Emerging Markets ex China ETF (EMXC)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,72+0,61 (+1,01%)
In data: 02:36PM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202460,7760,8860,3760,7260,72906.319
03 lug 202459,6860,1659,6860,1160,11712.900
02 lug 202459,0359,3858,9459,3559,352.050.200
01 lug 202459,4359,5259,1259,2159,211.898.500
28 giu 202459,4159,5259,0359,2059,201.799.400
27 giu 202459,0059,1658,9259,0259,024.440.900
26 giu 202458,4158,6358,3658,5658,561.810.600
25 giu 202458,7058,7558,4958,7358,733.804.800
24 giu 202458,7959,0758,6458,6458,642.219.500
21 giu 202458,9158,9558,7558,7858,781.007.000
20 giu 202459,2059,2258,6358,9358,931.491.200
18 giu 202458,6259,0658,4458,9658,961.367.400
17 giu 202458,1658,3857,9058,3058,301.251.300
14 giu 202457,7657,9957,5757,9957,991.412.600
13 giu 202458,0358,0457,5657,8057,80840.500
12 giu 202458,1858,2857,8357,9457,941.840.300
11 giu 202457,2057,2256,8657,2157,211.558.900
11 giu 20240.491 Dividendo
10 giu 202457,6657,9357,4657,8857,391.648.000
07 giu 202457,9457,9457,4157,5057,012.636.200
06 giu 202457,9157,9957,7657,9557,463.898.800
05 giu 202457,2057,5657,0457,5657,071.302.000
04 giu 202456,3256,4256,0856,3755,891.640.200
03 giu 202457,8657,8657,3557,6957,202.911.600
31 mag 202457,0857,0856,3856,9056,421.470.700
30 mag 202457,2657,4057,0557,2356,741.404.000
29 mag 202457,7757,7757,4457,4856,99999.200
28 mag 202458,7258,8158,3358,4857,984.787.600
24 mag 202458,5258,6858,4358,5758,07794.500
23 mag 202458,9959,0058,2058,2857,79799.000
22 mag 202458,6758,7858,3258,4657,961.318.600
21 mag 202458,6158,6858,4158,5358,03836.800
20 mag 202458,5958,7858,5058,7058,20759.300
17 mag 202458,6158,8258,5358,8058,30995.500
16 mag 202458,7858,8158,5758,6158,111.160.500
15 mag 202458,5958,8158,3258,7858,282.036.800
14 mag 202457,8858,2057,8258,1957,70657.600
13 mag 202457,8257,8357,5857,6457,15819.400
10 mag 202457,8057,8057,4757,5157,021.539.000
09 mag 202457,3457,4757,1357,4756,981.188.600
08 mag 202457,5457,6957,4357,6157,121.406.900
07 mag 202457,5857,6657,4657,4957,001.053.800
06 mag 202457,6257,7857,6057,7857,291.796.800
03 mag 202457,5557,7057,3657,7057,212.517.900
02 mag 202456,8957,3356,5857,2256,732.314.700
01 mag 202456,5657,0656,2556,3955,911.752.800
30 apr 202456,8256,8656,4256,4255,941.170.900
29 apr 202456,8557,1256,7857,1056,62868.100
26 apr 202456,4156,5556,2956,5156,031.125.500
25 apr 202455,5256,1655,4156,1055,621.314.000
24 apr 202456,2156,2255,8356,0155,531.248.700
23 apr 202455,6756,0655,5656,0255,541.273.500
22 apr 202455,2655,7555,2255,6755,201.157.900
19 apr 202455,3455,4255,0655,1854,711.791.300
18 apr 202455,5555,8055,3555,5155,042.110.600
17 apr 202455,7555,7855,2155,3854,912.052.100
16 apr 202455,5455,7055,3355,4855,011.739.200
15 apr 202457,0157,0656,2056,2555,771.485.800
12 apr 202457,2557,3756,7156,8256,341.414.100
11 apr 202457,9458,0657,5958,0057,512.304.700
10 apr 202457,8157,8257,4257,5957,102.548.200
09 apr 202458,6358,7558,3158,5858,081.581.800
08 apr 202458,1058,3058,1058,2457,75928.600
05 apr 202457,4657,9457,4657,8457,351.318.500
04 apr 202458,2358,4657,5257,5857,092.616.800
03 apr 202457,4557,9057,3757,7657,272.644.700
02 apr 202457,6657,7457,5457,6457,153.134.400
01 apr 202457,7457,8557,3057,4256,933.560.500
28 mar 202457,5157,6757,4257,5757,082.093.200
27 mar 202457,4557,5157,2257,4556,962.401.000
26 mar 202457,4757,5057,2357,2356,741.856.700
25 mar 202457,2957,4557,2457,3756,881.355.700
22 mar 202457,4057,4057,1757,2356,741.543.800
21 mar 202457,8357,8357,4657,4756,982.986.500
20 mar 202456,6657,2856,5657,2456,753.686.900
19 mar 202456,5656,6956,3156,6056,122.377.200
18 mar 202457,1257,1556,7756,8156,332.834.700
15 mar 202457,0057,0056,7156,7656,284.161.300
14 mar 202457,5757,6057,0657,2356,7420.512.500
13 mar 202457,3557,3657,1757,2956,802.176.700
12 mar 202457,5357,6757,2157,6557,162.535.600
11 mar 202457,3457,3457,0857,2056,711.307.700
08 mar 202457,7557,9357,3257,3956,901.398.700
07 mar 202457,3057,5957,1657,5757,082.663.900
06 mar 202456,8957,1356,8356,9856,502.890.800
05 mar 202456,4656,5356,0756,1755,691.569.100
04 mar 202456,7056,7456,6056,6456,161.890.600
01 mar 202456,0756,5655,9656,4856,002.116.900
29 feb 202456,0556,1155,7455,8455,371.475.700
28 feb 202456,0056,0055,6855,7655,291.240.900
27 feb 202456,2356,2656,1056,1755,692.371.400
26 feb 202456,2956,2956,1056,2355,757.159.700
23 feb 202456,5156,5156,2456,4355,951.995.100
22 feb 202456,4656,6156,3756,5656,081.034.300
21 feb 202456,1456,1455,8556,0955,611.483.300
20 feb 202456,2856,4556,0856,3155,832.078.200
16 feb 202456,0256,1755,8356,0155,531.532.700
15 feb 202455,8556,0255,7856,0155,532.755.600
14 feb 202455,5955,8455,5655,7955,322.256.400
13 feb 202455,4155,4154,7254,9354,461.314.100
*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...