Italia markets closed

iShares MSCI Malaysia ETF (EWM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,52+0,40 (+1,78%)
In data: 03:15PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202422,3722,5422,3122,5222,52542.333
01 mag 202422,1022,2422,1022,1322,13236.200
30 apr 202422,2522,2522,0922,1022,10292.900
29 apr 202422,3522,4022,3222,3522,35213.800
26 apr 202422,2122,2922,2022,2822,28194.200
25 apr 202422,0222,0722,0122,0522,05355.500
24 apr 202422,0722,1122,0522,0922,09223.800
23 apr 202421,9322,0521,9222,0322,03198.600
22 apr 202421,9922,0521,9222,0122,01372.000
19 apr 202421,7421,8321,7321,7621,76306.500
18 apr 202421,6521,7721,6421,6421,64542.000
17 apr 202421,6021,6221,5221,5221,52630.800
16 apr 202421,5321,5621,4621,4721,471.124.300
15 apr 202421,6821,7221,5621,5621,56368.000
12 apr 202421,7621,8121,6221,6421,64525.600
11 apr 202421,8521,8521,6921,8021,80356.100
10 apr 202421,8621,8721,6921,7421,74406.000
09 apr 202422,1522,1922,0822,1222,12310.200
08 apr 202422,1122,1822,1122,1422,14162.300
05 apr 202422,0622,1322,0522,1122,11281.300
04 apr 202422,0822,1621,9621,9621,96341.800
03 apr 202421,8121,9121,8021,8621,86468.700
02 apr 202421,8721,9421,8621,9321,93321.700
01 apr 202421,9622,0821,8321,8721,87604.100
28 mar 202421,7821,8321,7621,7921,79369.500
27 mar 202421,8421,8421,7521,8321,83623.300
26 mar 202421,9921,9921,9221,9421,94329.200
25 mar 202421,8821,9321,8821,9021,90285.500
22 mar 202421,9121,9121,8621,9121,91180.200
21 mar 202422,0122,0121,9121,9321,93410.700
20 mar 202421,8121,9021,7421,8921,89908.600
19 mar 202421,9121,9421,8421,9221,92195.400
18 mar 202422,1322,1822,0622,0722,07327.500
15 mar 202422,1222,1322,0722,1122,11338.900
14 mar 202422,0422,0421,9421,9721,97219.700
13 mar 202421,9922,0021,9621,9921,99210.500
12 mar 202422,0622,1322,0422,1322,13207.500
11 mar 202421,9421,9821,9221,9221,92191.900
08 mar 202421,8621,9021,7921,8221,82300.300
07 mar 202421,6721,8221,6721,8121,81310.400
06 mar 202421,4821,6021,4621,5721,57299.300
05 mar 202421,5421,5421,4621,4821,48359.300
04 mar 202421,5321,6121,5321,6021,60221.900
01 mar 202421,4821,6421,4621,6421,64433.000
29 feb 202421,7621,8321,6821,7321,73459.300
28 feb 202421,5521,5521,4921,5521,55345.700
27 feb 202421,6921,7621,6621,7121,71176.900
26 feb 202421,5721,5921,5321,5721,57120.700
23 feb 202421,6321,6721,5321,6721,67190.100
22 feb 202421,6021,6721,5621,6621,66280.900
21 feb 202421,6321,6521,5721,6421,64173.500
20 feb 202421,6321,6721,6021,6621,66246.700
16 feb 202421,2621,4521,2621,4021,40240.500
15 feb 202421,2421,3021,1821,2621,26671.800
14 feb 202421,2121,3321,1921,3121,31216.700
13 feb 202421,1321,2321,1321,1721,17272.700
12 feb 202421,0821,2421,0821,2021,20382.400
09 feb 202421,0121,0820,9921,0721,07107.300
08 feb 202421,0121,0220,9521,0021,00261.700
07 feb 202421,1021,1121,0621,1021,10208.500
06 feb 202421,0921,1321,0521,1321,13274.700
05 feb 202421,1121,1221,0321,1021,10182.000
02 feb 202421,1721,2421,1521,2121,21281.300
01 feb 202421,1921,2821,1521,2721,27258.500
31 gen 202421,2121,2721,1121,1421,14234.800
30 gen 202421,2121,2321,1521,2121,21132.400
29 gen 202421,2021,2821,1721,2821,28276.900
26 gen 202421,0821,1521,0621,1221,12284.700
25 gen 202421,0221,0520,9421,0121,01418.600
24 gen 202421,1421,1620,9921,0121,01541.200
23 gen 202421,0521,0821,0021,0521,05274.400
22 gen 202420,9421,0020,8820,9720,97570.800
19 gen 202420,9521,0320,9121,0121,01682.700
18 gen 202420,9020,9520,8520,9320,93265.100
17 gen 202420,9721,0120,9020,9520,95654.400
16 gen 202421,2021,2221,0821,1321,13553.500
12 gen 202421,3921,4821,3521,3921,39291.600
11 gen 202421,2821,3721,2321,3521,35585.100
10 gen 202421,5021,5021,4021,4721,47439.100
09 gen 202421,6021,6121,5621,5721,57752.100
08 gen 202421,5021,7021,4821,6721,671.094.500
05 gen 202421,3621,5621,3621,4621,46681.100
04 gen 202421,2821,3521,2821,2821,28224.400
03 gen 202421,1221,2221,0921,1621,16329.100
02 gen 202421,0821,1121,0321,0721,07388.700
29 dic 202321,3021,3021,2021,2521,25217.200
28 dic 202321,2021,3021,2021,2121,21239.000
27 dic 202321,1421,1621,1221,1621,16170.900
26 dic 202321,0321,1221,0321,1121,11141.800
22 dic 202321,1421,2021,1221,1621,16481.200
21 dic 202321,0521,1021,0321,0821,08316.800
20 dic 202321,2121,2121,0221,0221,02310.000
20 dic 20230.372 Dividendo
19 dic 202321,4321,5521,4021,5321,16201.600
18 dic 202321,3321,3921,3221,3520,98101.300
15 dic 202321,3921,4321,3521,3520,98286.200
14 dic 202321,3221,4221,2921,4221,05351.700
13 dic 202320,9921,2820,9321,2720,90502.200
12 dic 202321,0321,1120,9921,1120,75402.400
11 dic 202321,0021,0920,9721,0920,73285.100
*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...