Italia markets closed

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,86+0,53 (+1,14%)
Alla chiusura: 04:00PM EST
46,90 +0,04 (+0,09%)
Dopo ore: 05:29PM EST
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202446,3746,9646,3346,8646,862.423.900
29 feb 202446,4746,5046,1646,3346,333.986.000
28 feb 202445,9545,9945,7245,8645,862.142.400
27 feb 202446,2646,3546,1246,1446,142.290.300
26 feb 202446,4846,5246,3546,4046,401.486.400
23 feb 202446,4546,4846,2546,4146,412.651.300
22 feb 202446,6046,7146,4946,6846,683.503.600
21 feb 202445,9946,0345,8745,9945,993.564.500
20 feb 202446,5946,6346,2646,4346,432.567.200
16 feb 202446,0046,2245,9446,0946,093.744.200
15 feb 202446,3146,3946,1746,3846,384.307.700
14 feb 202446,0646,4646,0646,3146,314.420.000
13 feb 202445,9946,1445,4145,5945,593.676.700
12 feb 202446,8047,1746,7346,8646,863.342.000
09 feb 202446,8446,8446,4346,6946,692.416.800
08 feb 202446,0846,5845,9246,5346,534.808.200
07 feb 202445,6446,0145,5946,0146,013.054.900
06 feb 202445,2545,7145,1545,6945,695.181.400
05 feb 202444,7644,9444,6144,8444,842.012.700
02 feb 202444,6944,8344,5944,7644,762.493.300
01 feb 202444,8744,9744,7044,9644,961.638.700
31 gen 202444,9445,1344,5844,6544,655.169.500
30 gen 202445,0345,1944,9645,1545,152.720.400
29 gen 202445,3245,4645,0945,4045,402.485.700
26 gen 202445,0945,1944,9745,0045,002.199.000
25 gen 202445,2245,2244,8944,9844,983.504.000
24 gen 202444,9545,2044,7844,9644,968.833.000
23 gen 202444,4544,6244,3644,5644,562.648.000
22 gen 202444,3044,4344,2144,2844,282.248.800
19 gen 202443,9544,2343,7544,1944,193.671.500
18 gen 202443,0043,1942,9643,1343,133.898.100
17 gen 202442,2342,3842,1342,3542,353.630.000
16 gen 202443,1143,1442,8042,9042,904.528.900
12 gen 202444,0744,2643,9544,1044,104.830.400
11 gen 202444,1444,2643,7644,0044,004.648.000
10 gen 202444,1244,1343,8343,9343,932.376.200
09 gen 202444,1344,2943,9644,1444,142.861.100
08 gen 202444,5445,1144,5145,0845,081.470.800
05 gen 202444,4044,6844,3344,3944,393.069.800
04 gen 202444,2944,5044,2444,3244,326.457.000
03 gen 202444,2544,4744,1744,3044,304.850.000
02 gen 202445,2345,2344,8744,9744,974.126.400
29 dic 202346,2046,2745,9246,0346,031.884.600
28 dic 202346,0146,1545,9846,0346,032.461.600
27 dic 202345,8245,9045,6745,8645,862.128.600
26 dic 202345,3645,4845,2545,4145,413.202.200
22 dic 202344,5344,6244,3744,4744,471.616.500
21 dic 202344,0844,3144,0144,3144,313.672.800
20 dic 202344,2644,2743,4043,4343,436.425.000
20 dic 20235.527 Dividendo
19 dic 202349,5249,6349,4349,5844,052.090.200
18 dic 202349,4549,5349,3349,4443,931.900.600
15 dic 202349,7349,8449,4849,5043,984.089.800
14 dic 202349,6750,1949,6750,1644,572.971.100
13 dic 202348,7349,5148,5049,4643,952.894.300
12 dic 202348,6148,8148,4548,7943,351.574.800
11 dic 202348,5348,8748,4948,8543,401.370.600
08 dic 202348,3348,5648,3048,5543,141.739.500
07 dic 202348,3248,6848,2648,6443,221.285.900
06 dic 202348,4948,5548,1048,1142,751.458.400
05 dic 202348,0748,2847,9548,2042,831.528.000
04 dic 202348,4648,5248,1448,2642,881.860.700
01 dic 202348,5349,0648,3949,0243,562.376.700
30 nov 202348,9148,9348,6148,7043,273.175.300
29 nov 202349,0349,2548,9448,9843,522.934.300
28 nov 202348,5648,8148,5048,7543,322.420.800
27 nov 202348,0548,2147,9448,1042,741.749.000
24 nov 202348,1048,2248,0248,1342,761.232.900
22 nov 202348,3148,3848,0248,2242,842.551.200
21 nov 202348,9949,0048,6348,6843,253.542.300
20 nov 202348,0248,4147,9948,3142,922.005.800
17 nov 202347,8447,8747,7447,8342,504.081.600
16 nov 202347,4347,5647,3247,4442,152.047.300
15 nov 202347,4347,6647,3347,3842,103.966.000
14 nov 202346,7847,2046,7547,1941,932.706.500
13 nov 202345,9746,1745,8446,0440,911.590.300
10 nov 202345,7446,2745,7046,2441,092.374.600
09 nov 202345,8045,9645,4945,5140,442.304.000
08 nov 202345,8845,9145,5545,6540,562.296.400
07 nov 202345,6845,8845,5545,8440,731.618.400
06 nov 202345,8345,8745,6745,8440,731.406.000
03 nov 202345,2245,8345,2245,7440,642.502.300
02 nov 202344,9145,0144,7544,9939,971.826.300
01 nov 202343,5544,0543,5544,0439,132.938.900
31 ott 202343,4043,5443,2243,5238,672.110.500
30 ott 202343,8643,9643,6443,8238,943.188.500
27 ott 202343,6743,7143,4043,4638,622.687.200
26 ott 202343,4943,6443,3343,4938,642.731.900
25 ott 202344,1944,2243,7343,8338,942.742.500
24 ott 202344,2444,5144,2444,4739,511.968.400
23 ott 202343,8244,3243,6344,1139,193.237.600
20 ott 202344,4044,6044,2044,2139,282.633.700
19 ott 202344,7945,0144,6244,7839,792.983.300
18 ott 202344,5444,6744,2844,3639,412.467.100
17 ott 202345,0745,4844,9745,2640,212.531.300
16 ott 202345,5545,8345,4745,7440,642.928.900
13 ott 202345,7245,8645,4345,5140,442.528.400
12 ott 202346,0146,0745,5145,6740,584.449.200
11 ott 202345,9145,9745,6645,8840,772.821.700
10 ott 202345,3945,8945,3545,8240,713.087.400
*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...