Italia markets closed

iShares ESG Aware MSCI EM ETF (ESGE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,37+0,23 (+0,67%)
Alla chiusura: 04:00PM EDT
34,69 +0,32 (+0,93%)
Dopo ore: 04:36PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202434,3034,3834,1234,3734,37371.800
03 lug 202433,8534,1733,8534,1434,141.096.100
02 lug 202433,5033,6933,4433,6733,671.144.500
01 lug 202433,7133,7133,4833,5333,53676.600
28 giu 202433,6133,6733,4333,5333,53785.700
27 giu 202433,4833,5733,3933,4533,45470.500
26 giu 202433,3933,4633,2633,4133,41333.500
25 giu 202433,4733,4733,3733,4733,47479.400
24 giu 202433,5733,7833,4933,5533,55739.100
21 giu 202433,5733,6133,5133,5233,521.070.500
20 giu 202433,8133,8533,5133,6733,671.556.000
18 giu 202433,4533,7433,4533,6833,68540.300
17 giu 202433,3333,4533,1733,4133,41394.300
14 giu 202433,1333,2133,0333,2133,21395.800
13 giu 202433,2433,3033,0133,1333,13597.300
12 giu 202433,2733,4433,1933,2333,23730.100
11 giu 202432,8732,9432,7332,9332,931.178.400
11 giu 20240.25 Dividendo
10 giu 202433,2233,3633,1233,3133,06674.200
07 giu 202433,3233,3733,0633,1232,87569.400
06 giu 202433,4233,5133,2933,5033,251.927.300
05 giu 202433,0633,3233,0233,3233,07454.100
04 giu 202432,6932,7732,5532,7332,48467.000
03 giu 202433,1733,2132,9533,1232,87385.000
31 mag 202432,7732,7732,4732,7432,49495.900
30 mag 202432,9733,1532,9633,0632,81345.500
29 mag 202433,1833,1833,0633,1032,85278.600
28 mag 202433,7633,8533,5833,6633,41246.300
24 mag 202433,6633,8133,6633,7433,49351.600
23 mag 202434,0634,0733,5933,6633,41347.200
22 mag 202434,0434,1133,8133,8833,63295.600
21 mag 202434,0234,0733,9133,9733,721.527.500
20 mag 202434,1634,3134,1434,2934,03285.100
17 mag 202434,2234,4334,1934,3634,10633.200
16 mag 202434,1134,3034,1034,2333,97665.800
15 mag 202434,1034,1633,9034,1633,90228.300
14 mag 202433,6233,8233,6233,8133,56279.900
13 mag 202433,6033,7633,5533,6633,41478.000
10 mag 202433,6133,6133,4033,4433,19311.800
09 mag 202433,1933,3533,1333,3433,09418.200
08 mag 202432,9833,2132,9133,2032,95493.500
07 mag 202433,2333,2933,1733,2232,97390.100
06 mag 202433,3133,4133,3133,4133,16351.400
03 mag 202433,2033,3333,1033,3333,08482.800
02 mag 202432,6333,0832,5133,0232,77790.800
01 mag 202432,1532,5132,1132,1831,94713.300
30 apr 202432,3032,4132,1332,1531,911.357.800
29 apr 202432,4432,6432,4232,6132,37650.400
26 apr 202432,2032,2832,1532,2732,031.186.500
25 apr 202431,5031,8931,4831,8531,611.120.900
24 apr 202431,8331,8931,6731,7731,53616.300
23 apr 202431,5231,7731,4531,7631,521.116.000
22 apr 202431,2331,5731,2231,5231,281.378.200
19 apr 202431,1131,2231,0631,1430,91437.700
18 apr 202431,2931,4731,2131,2931,06489.800
17 apr 202431,3831,3831,0531,1630,931.040.100
16 apr 202431,1931,3131,0831,1830,95844.600
15 apr 202431,9531,9931,5231,5731,33828.600
12 apr 202432,0732,1231,7431,8031,56805.700
11 apr 202432,5932,6632,3832,6032,36563.200
10 apr 202432,4732,5132,2732,3832,14920.600
09 apr 202432,8232,9332,7232,8932,64645.900
08 apr 202432,6132,6732,5732,6332,39589.000
05 apr 202432,3032,4832,2432,3932,15631.700
04 apr 202432,6732,8132,3032,3332,09613.700
03 apr 202432,1732,4732,1732,4032,162.067.300
02 apr 202432,4132,4732,3132,3832,14811.800
01 apr 202432,3632,5432,2332,3232,08627.900
28 mar 202432,2232,3632,2032,2331,991.705.000
27 mar 202432,1832,2232,0832,2231,98777.400
26 mar 202432,2732,3132,1832,1931,95673.300
25 mar 202432,1332,2732,1132,2231,98780.600
22 mar 202432,2832,2832,1532,1931,95675.100
21 mar 202432,5932,6432,4132,4332,19508.300
20 mar 202432,0532,3932,0032,3932,15729.900
19 mar 202431,9432,0431,8231,9831,74431.400
18 mar 202432,2832,3432,1432,1831,94364.800
15 mar 202432,2332,2732,1432,1631,92510.200
14 mar 202432,5632,6032,2932,3832,14976.400
13 mar 202432,5432,5932,4632,4932,25965.100
12 mar 202432,4832,6132,3732,5932,351.684.400
11 mar 202432,2432,3532,1832,2432,00522.100
08 mar 202432,3732,4432,1532,2031,96781.300
07 mar 202432,0932,2432,0032,2331,99572.200
06 mar 202432,0232,1632,0032,0431,80878.600
05 mar 202431,6431,7731,5231,5831,341.193.700
04 mar 202431,9931,9931,8531,8831,641.029.400
01 mar 202431,7631,9931,6831,9531,711.147.300
29 feb 202431,6731,7331,5131,5631,321.195.700
28 feb 202431,8831,8831,5131,5631,321.028.800
27 feb 202432,0032,0231,9431,9631,72998.700
26 feb 202431,8431,9431,8231,8831,641.654.900
23 feb 202432,0932,1031,9432,0431,80599.600
22 feb 202432,0032,1331,9432,1131,871.285.300
21 feb 202431,7531,8631,6831,8031,56889.900
20 feb 202431,7631,8531,6431,7531,51637.000
16 feb 202431,6931,7831,6131,6931,45791.100
15 feb 202431,4331,5531,3531,5531,311.099.600
14 feb 202431,3031,4331,2431,4131,17933.300
13 feb 202431,2331,3130,8530,9830,75863.800
*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...