Italia markets closed

iShares MSCI Singapore ETF (EWS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,79+0,18 (+0,92%)
Alla chiusura: 04:00PM EDT
19,48 -0,32 (-1,62%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202419,6519,8319,6819,7919,79315.219
16 mag 202419,5919,6419,5419,6119,61201.700
15 mag 202419,4019,5619,3819,5619,56366.400
14 mag 202419,4919,5319,4119,5119,511.198.000
13 mag 202419,3519,3919,2819,3119,31261.600
10 mag 202419,3019,3319,2019,2419,24301.100
09 mag 202419,1819,3019,1719,2619,26495.400
08 mag 202419,0219,1319,0019,1219,12387.400
07 mag 202419,2719,2719,1419,1719,17381.000
06 mag 202419,3419,3619,2919,3119,31530.000
03 mag 202419,3019,3319,1819,3119,31260.000
02 mag 202419,0719,2218,9519,1719,17745.300
01 mag 202418,7019,0118,7018,8218,82481.900
30 apr 202418,9519,0018,8118,8118,81522.600
29 apr 202418,9619,0618,9119,0519,05357.400
26 apr 202418,9518,9718,8518,9518,95347.700
25 apr 202418,8419,0018,7818,9618,96362.200
24 apr 202418,9118,9418,8118,8818,88376.400
23 apr 202418,7218,9318,6718,9118,91694.000
22 apr 202418,4118,5718,3918,5418,54649.000
19 apr 202418,2418,3118,1718,2118,21573.300
18 apr 202418,1418,2418,1018,1118,11813.700
17 apr 202418,0418,0717,8917,9617,96905.900
16 apr 202417,8317,9217,7717,8317,831.624.200
15 apr 202418,1418,1417,8817,9017,90710.100
12 apr 202418,2718,2818,1018,1218,12559.200
11 apr 202418,5418,5418,3518,5218,52717.900
10 apr 202418,5018,5318,4018,4618,46748.300
09 apr 202418,7418,7618,5918,6918,69492.100
08 apr 202418,5418,5918,5218,5518,55260.000
05 apr 202418,4218,5418,3918,5218,52580.900
04 apr 202418,5918,6818,3618,3918,39662.800
03 apr 202418,4118,5018,3718,4518,45396.400
02 apr 202418,4418,4918,4118,4318,43330.400
01 apr 202418,4218,4218,2818,3418,34402.300
28 mar 202418,3918,4118,3518,3618,36899.900
27 mar 202418,5618,6118,5218,6018,60458.200
26 mar 202418,5218,5818,5018,5118,51489.000
25 mar 202418,2818,3718,2818,3018,30631.700
22 mar 202418,4218,4218,3418,3418,34473.100
21 mar 202418,5618,6018,4418,4618,46316.800
20 mar 202418,2618,4318,2218,4118,41416.300
19 mar 202418,2718,3118,2218,2718,27322.400
18 mar 202418,3218,3318,2618,2818,28504.600
15 mar 202418,4118,4118,3118,3618,36475.100
14 mar 202418,5518,5518,3418,3918,39328.900
13 mar 202418,3118,4618,3118,4018,40336.900
12 mar 202418,2218,2618,1118,2618,26338.100
11 mar 202418,2218,2718,1718,2418,24231.000
08 mar 202418,3018,3818,2018,2018,20551.500
07 mar 202418,1918,2618,1618,2618,26347.000
06 mar 202418,1018,2018,1018,1418,14489.100
05 mar 202417,8217,9317,8017,8117,81324.200
04 mar 202417,8917,9017,8117,8517,85400.300
01 mar 202417,7917,9417,7517,9417,94498.000
29 feb 202417,8417,8717,7517,7917,79422.900
28 feb 202417,8117,8117,7217,7917,79316.300
27 feb 202417,9518,0217,9317,9817,98402.200
26 feb 202417,9917,9917,9317,9617,96394.400
23 feb 202418,1218,1618,0618,1318,13328.700
22 feb 202418,3518,3518,2418,2818,28630.400
21 feb 202418,2518,3118,2318,2918,29228.800
20 feb 202418,5418,5818,4318,4518,45622.400
16 feb 202418,2818,3818,2718,2918,29718.300
15 feb 202418,0018,1718,0018,1218,12588.700
14 feb 202417,6917,7917,6717,7917,79614.200
13 feb 202417,5917,6117,4017,4817,48570.200
12 feb 202417,8117,9217,8017,8417,84424.800
09 feb 202417,6917,7517,6417,7517,75228.100
08 feb 202417,7517,7517,6517,7217,72295.100
07 feb 202417,8217,8917,7917,8917,89519.800
06 feb 202417,5917,7217,5817,7217,72413.800
05 feb 202417,6117,6517,5117,5817,58273.200
02 feb 202417,8417,9317,8317,9017,90229.400
01 feb 202417,7217,8217,6617,8117,81702.600
31 gen 202417,8217,9017,6817,7217,72423.800
30 gen 202417,8217,8617,7717,8317,83276.300
29 gen 202417,7217,8317,6917,8317,83647.200
26 gen 202417,8817,9417,8617,9017,90431.500
25 gen 202417,7917,8317,7317,8117,81777.700
24 gen 202417,8717,9617,8017,8117,81784.900
23 gen 202417,6617,7417,6317,6817,68342.700
22 gen 202417,6617,7217,5817,7117,711.014.500
19 gen 202417,6617,7617,6017,7517,75935.800
18 gen 202417,5317,6117,5117,5917,59516.800
17 gen 202417,5917,5917,4617,5317,531.309.400
16 gen 202417,9217,9517,7817,8117,81612.200
12 gen 202418,1418,2218,0818,1218,12837.200
11 gen 202418,1518,2117,9918,1218,12423.500
10 gen 202418,1018,1118,0518,1118,11535.900
09 gen 202418,1518,2018,1318,1418,14349.200
08 gen 202418,1018,3118,1018,2718,27679.200
05 gen 202418,1418,2918,1018,1118,11226.400
04 gen 202418,1118,1418,0518,0718,07257.100
03 gen 202418,2018,2818,1118,2518,25436.400
02 gen 202418,4318,4518,3518,3818,38283.500
29 dic 202318,6018,7618,6018,7018,70526.000
28 dic 202318,4518,5618,4518,5218,52497.100
27 dic 202318,2418,3018,2018,2818,28286.200
26 dic 202318,0018,1017,9718,0918,09235.200
*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...