Italia markets closed

iShares MSCI Netherlands ETF (EWN)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,74+0,13 (+0,25%)
Alla chiusura: 04:00PM EDT
50,75 -0,99 (-1,91%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202451,9251,9351,4651,7451,7477.100
03 lug 202451,3451,6451,3451,6151,6134.800
02 lug 202450,3150,8450,3150,7750,7795.000
01 lug 202450,6950,6950,2150,4550,45150.400
28 giu 202450,5050,5349,9450,2350,2330.400
27 giu 202450,5150,6050,2850,3550,3573.400
26 giu 202450,0450,3450,0350,1950,1962.800
25 giu 202450,2950,7350,2050,7350,73123.000
24 giu 202450,9551,0050,5050,5850,5875.000
21 giu 202450,5650,7150,3250,6450,6439.800
20 giu 202451,2051,4151,0551,1751,17646.300
18 giu 202450,9751,3950,9351,3451,3450.900
17 giu 202450,7451,2450,5051,0651,06134.400
14 giu 202450,1050,4649,8850,4050,40558.600
13 giu 202451,6151,7050,8451,1651,1689.900
12 giu 202451,9452,3451,8052,0752,07173.100
11 giu 202450,8851,0750,5250,9450,94190.200
11 giu 20240.575 Dividendo
10 giu 202451,4252,0651,3452,0151,4391.800
07 giu 202452,2252,2551,8751,9351,3687.400
06 giu 202452,5552,6952,3952,6452,06588.700
05 giu 202452,0952,5851,8652,4451,86225.400
04 giu 202451,1151,1650,7450,9250,3629.700
03 giu 202451,4151,6550,9851,2950,7251.800
31 mag 202451,3251,3450,6651,1950,62108.100
30 mag 202451,0151,3450,9851,2050,6352.800
29 mag 202450,9551,1250,8150,9350,37103.200
28 mag 202451,9052,0451,6451,9551,38173.500
24 mag 202451,3651,8451,2851,7251,15117.200
23 mag 202451,9451,9450,9151,0250,4667.600
22 mag 202451,5151,5551,0351,2150,6482.000
21 mag 202451,3451,6451,2851,5951,0286.900
20 mag 202451,6951,9651,6951,7751,2026.300
17 mag 202451,5251,7751,4351,7251,1561.600
16 mag 202451,6851,8051,4651,4850,9174.800
15 mag 202451,4051,7451,2051,7451,1747.200
14 mag 202450,9851,1450,8651,0950,53454.600
13 mag 202450,8350,8650,6950,7450,1859.800
10 mag 202450,5850,7750,5750,6550,0941.700
09 mag 202450,2650,4750,1850,3749,81144.800
08 mag 202449,7549,9949,7249,9749,4240.000
07 mag 202449,9550,0349,7449,7949,2444.200
06 mag 202449,5849,7349,4849,6449,0950.800
03 mag 202449,2849,4149,0449,2548,7172.900
02 mag 202448,3348,5348,0248,3747,84359.000
01 mag 202447,8048,2447,4747,6047,07136.200
30 apr 202448,3948,6747,7747,7747,24292.200
29 apr 202448,8748,8748,6348,7648,2269.600
26 apr 202448,2648,5748,2648,4147,8759.400
25 apr 202447,4148,1347,2948,0347,5039.500
24 apr 202448,5948,6248,0148,2247,69113.400
23 apr 202447,6948,5147,6948,4947,95241.000
22 apr 202447,2347,7247,1947,4946,9682.800
19 apr 202447,2647,3246,6646,8146,29152.900
18 apr 202447,4447,6047,1447,2146,69118.300
17 apr 202448,1748,1847,2447,5146,98232.000
16 apr 202447,9848,4547,8948,2647,73180.200
15 apr 202449,0249,0848,0248,0847,5571.000
12 apr 202448,6148,7148,1248,2147,68115.500
11 apr 202449,4549,5848,8149,5148,96141.000
10 apr 202449,1749,7049,1749,4248,87141.000
09 apr 202450,1450,2949,5349,8349,2898.200
08 apr 202450,0550,1449,8949,8949,3439.900
05 apr 202449,4049,8649,3649,7449,1960.700
04 apr 202450,3050,3049,1349,2048,6692.600
03 apr 202449,4449,8749,4049,7349,1872.200
02 apr 202449,2349,2849,0349,2548,71263.400
01 apr 202449,6850,2349,6849,8649,31550.400
28 mar 202449,4949,6249,4649,4848,9387.500
27 mar 202449,6849,7549,4549,7549,2044.700
26 mar 202449,5649,5949,3049,3048,75133.100
25 mar 202449,0749,3649,0749,1748,6392.500
22 mar 202448,9849,2348,9649,0648,52191.300
21 mar 202449,4249,5049,2549,3548,80550.900
20 mar 202448,4449,1148,3249,1148,57122.400
19 mar 202448,0348,4447,9048,3547,82218.500
18 mar 202448,3448,4348,0548,0547,5288.800
15 mar 202448,3748,4048,0348,1547,62101.100
14 mar 202448,7648,8448,2348,4447,9094.300
13 mar 202449,0949,1348,8848,9548,41467.000
12 mar 202448,6949,0948,3449,0948,5594.800
11 mar 202448,6048,6048,2648,4747,9347.100
08 mar 202449,6549,6548,8348,8848,34175.900
07 mar 202449,2349,9849,2349,8349,28183.100
06 mar 202448,4548,8448,3348,7048,16199.300
05 mar 202448,1948,2647,5947,8047,2788.200
04 mar 202448,3148,6148,2948,4447,9081.800
01 mar 202447,7348,3447,5948,3347,8087.300
29 feb 202447,6647,8247,4347,7447,21363.900
28 feb 202447,3847,6147,3547,4846,9669.200
27 feb 202447,8247,9947,6047,6947,16191.100
26 feb 202447,6247,8047,5647,7347,2068.500
23 feb 202447,8247,8547,4947,5647,03194.100
22 feb 202447,9648,1147,7347,9447,41244.900
21 feb 202446,6546,9546,5346,9546,43301.400
20 feb 202447,0447,0746,7046,9246,40296.600
16 feb 202447,4647,6547,2447,2746,75334.700
15 feb 202447,0547,3446,9547,2646,74154.800
14 feb 202446,3946,6346,3246,6346,1173.200
13 feb 202445,9446,3345,7546,0145,50241.900
*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...