Italia markets close in 7 hours 41 minutes

iShares MSCI Japan Value ETF (EWJV)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,85+0,48 (+1,53%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202431,8031,9531,7131,8531,8554.000
27 giu 202431,3331,4631,2931,3731,3723.300
26 giu 202431,2231,3131,2131,2231,2296.200
25 giu 202431,4131,4831,3631,4531,4555.200
24 giu 202430,9131,0930,9130,9230,9295.200
21 giu 202430,7130,7130,5730,6730,67140.900
20 giu 202430,7730,9130,7230,8130,81123.900
18 giu 202430,9031,0030,9030,9430,9452.100
17 giu 202430,8231,0230,7530,9630,9650.200
14 giu 202431,1831,3131,1531,2331,23115.300
13 giu 202431,3531,3531,0831,1531,1581.400
12 giu 202432,0432,1531,8131,8131,8128.800
11 giu 202431,8831,8831,6631,6931,69101.400
11 giu 20240.473 Dividendo
10 giu 202432,4832,6932,4832,6232,1515.400
07 giu 202432,4632,5432,3232,4031,93130.800
06 giu 202432,6132,6932,5832,6632,1937.900
05 giu 202432,6432,7332,5032,6632,1924.000
04 giu 202433,0933,1032,8032,9932,5164.400
03 giu 202432,9933,0932,9832,9932,51102.000
31 mag 202432,7132,8132,5332,8132,3377.400
30 mag 202432,3232,3232,2032,3031,8358.900
29 mag 202432,0132,0831,9031,9631,5024.100
28 mag 202432,7432,7432,4932,5832,1143.000
24 mag 202432,0932,2532,0932,1831,7147.400
23 mag 202432,1632,3631,7631,8331,3794.300
22 mag 202432,0932,1431,9532,0331,5775.800
21 mag 202432,4732,5032,3632,4431,9742.500
20 mag 202432,5132,5832,4732,5432,0721.400
17 mag 202432,3432,3432,1832,2731,8018.800
16 mag 202432,2832,3032,0032,0031,54276.500
15 mag 202432,4432,5432,3332,5132,0426.900
14 mag 202432,1232,2532,1232,2531,7885.200
13 mag 202432,1932,1932,0532,0631,6067.900
10 mag 202432,4332,4332,2332,2731,8029.100
09 mag 202432,1132,4032,1032,4031,9327.200
08 mag 202432,1332,2232,0032,2231,7589.800
07 mag 202432,7732,7732,5232,5932,12153.300
06 mag 202432,9933,0032,9032,9932,5130.400
03 mag 202432,7932,8932,6332,8232,3473.600
02 mag 202432,3032,6032,2832,5532,08361.500
01 mag 202431,8832,2531,8231,8531,3926.200
30 apr 202432,3232,3732,0032,0031,5429.800
29 apr 202431,9232,1031,8931,9931,5355.700
26 apr 202431,6231,8031,6231,7331,2742.300
25 apr 202431,2931,6031,2531,5231,06203.300
24 apr 202432,1332,1431,9832,0031,5418.400
23 apr 202431,9532,1031,9532,0131,5536.600
22 apr 202431,8432,1031,8031,9931,5385.800
19 apr 202431,6431,7831,6131,7131,2549.900
18 apr 202431,7031,8431,5731,6231,1675.700
17 apr 202431,8331,8331,5831,7231,2697.900
16 apr 202432,1732,1731,9231,9731,51123.400
15 apr 202433,0033,0732,5732,6532,1851.300
12 apr 202432,9232,9432,6232,6432,1780.700
11 apr 202433,0533,0732,7232,9832,5087.700
10 apr 202432,7432,7632,5332,6632,1971.400
09 apr 202433,3033,3533,0433,1432,6673.300
08 apr 202433,0833,1433,0033,0932,61216.700
05 apr 202432,7532,8832,7032,8032,3229.800
04 apr 202433,0933,0932,6232,6732,2052.400
03 apr 202432,6832,9032,6432,8632,38268.200
02 apr 202432,5732,5732,3532,5332,061.587.400
01 apr 202432,8633,0132,4032,6532,18106.100
28 mar 202433,1833,2733,1033,2332,7564.100
27 mar 202433,2533,3633,1833,3632,88184.700
26 mar 202433,2533,3133,1633,2232,7434.300
25 mar 202433,1733,1933,0333,1332,6589.200
22 mar 202433,4133,5333,3833,4432,96127.500
21 mar 202433,2433,3433,1933,3132,8375.600
20 mar 202432,9233,1332,8133,1332,6535.800
19 mar 202432,7032,9132,6532,8832,40114.000
18 mar 202432,6032,6332,4632,6332,1660.500
15 mar 202432,1932,2932,1332,2831,81233.800
14 mar 202432,1432,1431,8131,8631,4050.100
13 mar 202431,8731,9831,8031,9031,4465.900
12 mar 202432,0732,1831,8832,1131,6488.300
11 mar 202432,3032,3032,0232,1031,63211.700
08 mar 202433,1433,2132,9933,0032,52100.600
07 mar 202432,8632,8932,7932,8732,39142.400
06 mar 202432,8232,8832,6732,8032,3298.100
05 mar 202432,2932,3632,1932,2731,8087.700
04 mar 202432,0332,0431,9031,9931,5388.400
01 mar 202431,9632,1731,9632,1231,6545.600
29 feb 202431,7931,8231,5631,6631,2045.400
28 feb 202431,5631,6631,5231,6131,1536.200
27 feb 202431,7431,8331,7031,8031,3449.600
26 feb 202431,8331,8331,6331,7331,27193.200
23 feb 202431,6331,8131,6331,6831,2279.100
22 feb 202431,6831,7831,5531,6131,1596.800
21 feb 202431,2931,3331,1331,2930,8462.900
20 feb 202431,3331,3631,2031,3630,9138.700
16 feb 202430,9431,1330,8631,0030,55160.300
15 feb 202430,7330,9430,6730,8730,4229.300
14 feb 202430,5930,6830,4930,6830,2449.300
13 feb 202430,6930,7930,5130,6430,2033.400
12 feb 202430,6030,8330,6030,7030,2591.200
09 feb 202430,3530,5630,3530,5630,1275.100
08 feb 202430,4630,5830,3330,5830,1481.200
07 feb 202430,8430,8830,7530,8730,42417.500
*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...