EWJ - iShares MSCI Japan ETF

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202054,3655,2855,1455,1555,15262.910
26 mag 202054,3654,6454,2754,4654,467.398.100
22 mag 202052,5752,6852,4452,6752,673.771.900
21 mag 202052,9252,9852,4752,6052,604.437.100
20 mag 202053,2953,5553,0153,1753,1716.131.600
19 mag 202052,5952,8452,3752,3852,384.122.600
18 mag 202052,4253,0652,3753,0053,006.914.600
15 mag 202051,6251,8651,4051,7151,715.225.400
14 mag 202051,1251,6750,8351,6251,629.076.300
13 mag 202052,7352,7452,1652,4052,409.655.600
12 mag 202052,7552,8152,1152,1552,158.422.400
11 mag 202052,6652,9252,6252,8452,847.608.000
08 mag 202052,1952,3652,0852,3452,346.984.100
07 mag 202051,4851,5951,2051,4651,465.704.100
06 mag 202051,4951,5050,7050,7050,706.092.200
05 mag 202051,2151,4150,8851,0951,095.004.700
04 mag 202050,1950,6350,0650,6050,606.350.200
01 mag 202051,0551,1550,6750,8550,857.250.800
30 apr 202051,9852,0751,4851,7651,769.096.900
29 apr 202053,3353,6653,1853,2653,265.826.900
28 apr 202052,7552,8052,2552,3452,349.366.700
27 apr 202051,5051,6951,3951,5951,598.362.900
24 apr 202050,7851,0250,5650,8950,896.501.200
23 apr 202050,7751,3250,5050,5050,5012.300.100
22 apr 202050,3350,5250,0950,4350,438.493.000
21 apr 202049,9850,1249,4549,5749,5710.479.000
20 apr 202050,3450,7350,0250,0450,045.135.600
17 apr 202050,8650,9850,3450,8250,826.565.000
16 apr 202050,0650,3349,8550,1550,1510.502.400
15 apr 202050,5150,8550,3550,5850,586.329.800
14 apr 202051,0651,4950,9751,0951,097.740.100
13 apr 202050,1450,2549,8150,1750,174.014.800
09 apr 202050,1850,7350,0550,3850,387.021.400
08 apr 202049,6549,9749,1949,7349,736.688.300
07 apr 202051,6951,7549,7349,8549,8510.375.000
06 apr 202048,4349,3948,3149,3249,329.430.400
03 apr 202046,8746,9646,3746,5746,576.930.700
02 apr 202046,8347,7246,7547,6447,6410.347.000
01 apr 202047,1247,8647,0047,0447,0410.511.700
31 mar 202048,8049,8348,7449,3949,3914.671.000
30 mar 202050,2550,8550,0350,7950,797.386.600
27 mar 202050,0350,8249,7650,1850,1811.858.100
26 mar 202049,0250,3048,9950,2450,2416.296.200
25 mar 202047,7649,1246,9348,6448,6413.534.000
24 mar 202047,9648,2047,3847,7447,7417.417.000
23 mar 202045,3045,3344,1344,6444,6412.502.200
20 mar 202046,1947,0245,0545,1145,1115.803.800
19 mar 202045,1746,3344,6845,0045,0014.580.600
18 mar 202043,8245,2643,3744,3844,3816.703.200
17 mar 202044,3845,6743,7845,3445,3415.956.600
16 mar 202042,7344,4041,6143,2243,229.191.600
13 mar 202046,8146,9144,1646,2746,2711.590.800
12 mar 202045,9846,3143,6844,8044,8021.360.000
11 mar 202050,4150,6749,4949,6749,6711.652.400
10 mar 202051,5151,6750,0251,4151,4123.477.000
09 mar 202049,5450,8749,4049,9249,9219.592.000
06 mar 202052,3452,7652,1752,6052,6019.064.600
05 mar 202053,1353,4352,9253,1153,1113.667.400
04 mar 202053,5554,1253,2354,0954,0918.699.700
03 mar 202053,5554,0752,5252,9452,9425.886.600
02 mar 202052,9153,7152,4953,6353,6323.738.900
28 feb 202052,0853,0051,6952,9652,9634.633.500
27 feb 202053,7354,2853,0253,0253,0231.058.000
26 feb 202055,0755,4554,7954,9054,9023.188.100
25 feb 202055,4155,4954,3954,6354,6322.165.400
24 feb 202054,6355,2054,5954,7254,7219.626.200
21 feb 202056,7356,7756,4756,6356,6314.166.100
20 feb 202057,1357,2156,7057,1157,1116.841.300
19 feb 202057,7457,8057,4857,4857,487.255.600
18 feb 202057,6857,8357,5357,5857,5817.769.500
14 feb 202058,6458,6458,3958,4558,4511.651.900
13 feb 202058,9559,1558,8758,8958,898.400.800
12 feb 202059,4759,5459,4059,4159,4111.721.700
11 feb 202059,8659,9759,6459,7059,709.483.100
10 feb 202059,2359,4659,2359,4059,407.511.000
07 feb 202059,6959,7659,4759,4759,476.495.800
06 feb 202060,0060,0759,8560,0560,059.586.200
05 feb 202059,5859,6959,4159,6059,608.852.400
04 feb 202059,0559,1958,9959,0759,077.964.800
03 feb 202058,1758,4558,1658,1958,197.016.500
31 gen 202058,0758,1157,5657,7557,7514.330.700
30 gen 202058,2458,7258,0858,7158,7116.332.800
29 gen 202059,0059,0058,7958,7958,794.969.300
28 gen 202058,6858,9958,6058,9858,988.180.500
27 gen 202058,6058,8358,4658,4658,4610.096.000
24 gen 202059,9259,9559,4359,5359,535.700.400
23 gen 202059,7059,8359,4859,7659,764.630.500
22 gen 202059,8159,8659,6259,6959,697.059.700
21 gen 202059,6759,7259,4259,4259,426.984.700
17 gen 202059,7059,7859,5859,7459,743.557.100
16 gen 202059,6159,7559,5659,7059,704.185.900
15 gen 202059,5759,7259,5759,6659,665.275.200
14 gen 202059,7159,9559,6959,8859,8811.616.900
13 gen 202059,5359,8859,4359,8659,867.524.400
10 gen 202059,7859,8559,4459,5259,524.927.200
09 gen 202059,8659,9759,7559,9459,947.113.300
08 gen 202059,4059,7559,3559,5259,527.717.200
07 gen 202059,7059,7659,4959,5159,515.013.600
06 gen 202059,1359,4559,1359,4159,415.383.800
03 gen 202059,1359,6459,0759,2059,208.391.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità