Italia markets open in 3 hours 29 minutes

VanEck Environmental Services ETF (EVX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
166,64+1,16 (+0,70%)
Alla chiusura: 01:09PM EDT
162,01 -4,13 (-2,49%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024165,86166,64165,86166,64166,64800
08 mag 2024166,04166,05165,40165,48165,483.500
07 mag 2024165,68166,16165,68166,16166,16500
06 mag 2024162,69164,88162,69164,88164,881.300
03 mag 2024162,31162,77162,31162,77162,77500
02 mag 2024162,24162,24162,24162,24162,24400
01 mag 2024160,24160,63160,24160,63160,63500
30 apr 2024161,28162,64160,99160,99160,99800
29 apr 2024161,05163,32161,05163,01163,01700
26 apr 2024162,60162,89162,37162,37162,37800
25 apr 2024161,38163,21161,04163,07163,0712.800
24 apr 2024161,50163,19161,16163,02163,0214.200
23 apr 2024162,14163,26162,14162,83162,839.300
22 apr 2024161,46161,95161,46161,67161,671.400
19 apr 2024160,54160,76160,13160,76160,76600
18 apr 2024160,50160,50159,76159,76159,76800
17 apr 2024159,99159,99159,99159,99159,99300
16 apr 2024161,19161,19161,19161,19161,19500
15 apr 2024162,51162,51161,67161,67161,67800
12 apr 2024164,10164,10161,94162,31162,312.000
11 apr 2024164,05164,17163,63164,15164,152.200
10 apr 2024165,09165,09164,07165,01165,011.800
09 apr 2024165,89166,60165,51166,60166,60900
08 apr 2024166,17166,17165,97166,15166,15700
05 apr 2024165,10165,33165,10165,33165,332.100
04 apr 2024166,54166,54164,35164,40164,40800
03 apr 2024165,07165,80165,07165,40165,402.600
02 apr 2024165,18165,18164,86164,91164,911.000
01 apr 2024166,90166,90165,91166,41166,411.700
28 mar 2024167,92168,06167,54167,54167,541.200
27 mar 2024166,91167,33166,13167,33167,331.200
26 mar 2024165,78165,78164,88165,04165,042.500
25 mar 2024165,22165,22165,22165,22165,22400
22 mar 2024165,92165,92165,92165,92165,92200
21 mar 2024166,78166,78166,64166,64166,64600
20 mar 2024164,25165,29164,25165,29165,29900
19 mar 2024162,98164,04162,98164,04164,041.000
18 mar 2024162,73163,47162,73162,77162,771.600
15 mar 2024162,26162,39162,26162,39162,39700
14 mar 2024161,95162,24161,15161,59161,592.600
13 mar 2024161,36162,83161,36162,83162,831.300
12 mar 2024162,17162,17160,65162,11162,1113.300
11 mar 2024161,94161,94161,94161,94161,94500
08 mar 2024161,32161,32161,32161,32161,32400
07 mar 2024161,76161,76161,30161,63161,63900
06 mar 2024160,81160,81160,54160,54160,541.900
05 mar 2024161,06161,06160,24160,24160,241.100
04 mar 2024162,34162,37162,01162,01162,011.800
01 mar 2024162,05162,05162,05162,05162,051.000
29 feb 2024160,63162,05160,55162,05162,052.800
28 feb 2024159,91160,67159,50159,50159,502.200
27 feb 2024160,00160,09159,80160,07160,072.200
26 feb 2024159,67159,88159,66159,66159,661.800
23 feb 2024158,04158,90158,04158,90158,901.200
22 feb 2024156,92158,34156,92157,83157,832.400
21 feb 2024156,93157,27156,76157,26157,263.100
20 feb 2024157,61157,94157,16157,16157,161.500
16 feb 2024158,58159,02158,08158,12158,121.800
15 feb 2024156,56158,30156,56158,30158,302.700
14 feb 2024153,56155,67153,47155,67155,671.800
13 feb 2024153,07153,25152,19152,40152,403.200
12 feb 2024151,87152,34151,66152,34152,341.900
09 feb 2024150,94151,26150,94151,26151,261.700
08 feb 2024150,06150,46150,06150,44150,442.800
07 feb 2024150,31150,31150,31150,31150,31500
06 feb 2024148,79149,31148,79149,31149,31800
05 feb 2024149,10149,10147,90148,41148,411.200
02 feb 2024149,21149,87149,21149,87149,87600
01 feb 2024147,81149,86147,81149,86149,86500
31 gen 2024150,00150,00147,74147,74147,74700
30 gen 2024150,00150,16150,00150,16150,16600
29 gen 2024148,48149,70148,16149,70149,701.300
26 gen 2024148,22148,47148,22148,47148,471.100
25 gen 2024147,32147,46146,80147,46147,461.000
24 gen 2024149,63149,63146,50146,78146,7821.900
23 gen 2024148,85149,17148,06148,21148,212.700
22 gen 2024145,38148,24145,38148,09148,093.000
19 gen 2024145,06146,44144,59146,44146,442.000
18 gen 2024144,63145,86144,63145,68145,68900
17 gen 2024143,82144,73143,82144,73144,73400
16 gen 2024144,62145,02144,62145,02145,02800
12 gen 2024146,45146,45145,53146,21146,212.800
11 gen 2024144,19145,53144,19145,51145,511.800
10 gen 2024145,61145,91145,61145,91145,91500
09 gen 2024145,50145,73145,05145,32145,324.100
08 gen 2024145,09146,43145,09146,43146,43800
05 gen 2024145,50145,50145,50145,50145,50500
04 gen 2024147,54147,57146,75146,75146,752.500
03 gen 2024148,78148,86146,95147,15147,155.100
02 gen 2024151,62151,62150,52150,52150,521.100
29 dic 2023152,83152,83152,41152,41152,412.200
28 dic 2023153,45153,46153,22153,27153,272.900
27 dic 2023153,53153,53153,20153,20153,202.100
26 dic 2023153,22153,28153,22153,28153,28900
22 dic 2023152,00152,52152,00152,26152,26900
21 dic 2023150,72151,80150,72151,64151,642.600
20 dic 2023152,99153,24150,34150,34150,342.200
19 dic 2023150,04151,49150,04151,49151,492.400
18 dic 2023150,61150,64150,14150,14150,143.400
18 dic 20231.45 Dividendo
*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...