Italia markets open in 7 hours 58 minutes

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,06-0,83 (-1,81%)
Alla chiusura: 04:00PM EST
45,11 +0,05 (+0,11%)
Dopo ore: 07:32PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202345,3145,6244,9745,0645,064.069.700
02 feb 202346,0546,1145,7145,8945,897.443.100
01 feb 202345,1345,9044,9645,7445,745.309.000
31 gen 202344,5044,8444,3144,8144,814.124.200
30 gen 202345,1045,3144,8644,8644,863.629.300
27 gen 202345,4745,6345,3645,3845,386.709.600
26 gen 202345,4945,5545,2445,5345,534.274.100
25 gen 202344,7645,0144,4045,0045,001.828.700
24 gen 202344,8345,0144,6644,9744,972.300.700
23 gen 202344,2645,1344,2144,8444,842.520.400
20 gen 202343,7244,2043,5644,1944,192.037.300
19 gen 202343,3343,6143,2543,3643,362.854.300
18 gen 202344,0144,0143,4143,4143,412.969.500
17 gen 202343,3743,6543,3443,6143,612.389.900
13 gen 202342,9343,2842,9243,2543,252.434.900
12 gen 202342,9543,5042,6743,3443,344.408.700
11 gen 202342,8342,9842,6742,9842,981.987.600
10 gen 202342,8343,0242,7543,0143,011.841.100
09 gen 202342,8043,0842,6142,6142,612.967.500
06 gen 202341,2742,0341,0641,9741,973.012.200
05 gen 202340,7140,7440,5440,6340,631.730.800
04 gen 202340,7341,0340,4840,9340,934.364.500
03 gen 202340,6640,9040,2840,3640,362.744.000
30 dic 202240,2440,3539,8940,1640,163.254.600
29 dic 202240,3240,6940,2940,6540,654.002.700
28 dic 202240,3340,4239,7539,8039,802.071.000
27 dic 202240,6940,8040,6140,6240,621.853.200
23 dic 202240,4540,6840,3340,6040,601.389.900
22 dic 202240,8540,8640,1740,5540,553.972.600
21 dic 202240,6641,1140,5841,0841,085.556.700
20 dic 202240,5340,7340,4140,6140,612.422.100
19 dic 202241,1441,1840,7640,8940,891.622.600
16 dic 202241,1341,1840,7940,9140,912.796.800
15 dic 202241,7041,7141,0141,0741,073.795.900
14 dic 202242,1742,3441,6842,0342,034.309.600
13 dic 202242,6142,6141,7641,9441,947.524.500
13 dic 20227.558 Dividendo
12 dic 202249,2949,7249,1649,7142,155.502.400
09 dic 202249,6949,9649,4949,4941,973.021.200
08 dic 202249,3849,6649,1949,5442,016.079.100
07 dic 202249,4449,6249,2349,3941,882.571.600
06 dic 202249,8049,8349,2249,3341,833.405.400
05 dic 202250,5450,6950,1750,3642,703.335.300
02 dic 202250,2350,8150,1750,6342,932.840.600
01 dic 202250,9951,0850,4250,7543,034.331.700
30 nov 202250,0350,9149,4950,8243,096.110.300
29 nov 202249,0249,2048,8049,0641,603.213.300
28 nov 202248,8248,9748,2148,2140,882.665.800
25 nov 202249,2449,2949,0349,1841,701.042.200
23 nov 202248,7149,1348,6949,0541,592.257.100
22 nov 202248,3548,7048,2848,6841,283.931.300
21 nov 202248,1248,1247,8347,9740,683.195.100
18 nov 202248,6548,7148,3448,6141,222.387.700
17 nov 202247,9548,6647,9548,5441,162.503.800
16 nov 202248,6348,6848,3848,4741,105.985.800
15 nov 202249,6549,8349,1249,4641,945.891.800
14 nov 202247,8948,1847,7447,8240,552.995.200
11 nov 202247,5848,2647,4048,0940,786.914.500
10 nov 202245,5146,5945,3646,5839,507.589.300
09 nov 202244,4944,6143,9544,0037,313.252.000
08 nov 202243,6644,1443,5943,9337,253.658.300
07 nov 202243,1943,2942,9743,2336,661.903.200
04 nov 202242,8043,0642,5343,0136,473.060.500
03 nov 202241,4841,8241,2741,6535,322.607.100
02 nov 202242,1842,6841,5141,5135,204.010.700
01 nov 202242,4742,5542,0442,1035,702.722.000
31 ott 202241,5941,7541,4341,6635,334.496.200
28 ott 202241,5341,9841,3941,9735,592.773.400
27 ott 202241,9342,2041,6741,7535,402.552.900
26 ott 202241,4342,1641,4041,7335,394.309.200
25 ott 202240,9241,5340,8941,5235,214.563.800
24 ott 202241,3241,4640,9741,4235,123.339.000
21 ott 202241,4242,2141,3042,2135,792.990.300
20 ott 202241,8042,4341,7141,7835,433.888.500
19 ott 202241,3941,7541,2641,4535,152.926.100
18 ott 202242,6342,6941,8842,1435,732.661.900
17 ott 202242,3842,6542,3442,5436,072.725.300
14 ott 202242,6942,6941,5941,6535,324.330.600
13 ott 202241,1542,8641,0342,7736,275.753.200
12 ott 202242,2942,5442,2342,3535,912.898.800
11 ott 202242,3342,6341,9442,1135,713.900.300
10 ott 202243,2843,3642,6342,7236,223.018.200
07 ott 202244,2544,3443,5043,5536,932.805.700
06 ott 202245,0645,3044,8944,9638,121.710.300
05 ott 202244,9845,4344,5845,2238,343.346.400
04 ott 202244,3745,0744,3445,0638,213.818.200
03 ott 202243,1843,6842,9843,6036,973.107.000
30 set 202243,1343,5943,0243,1036,554.910.800
29 set 202243,7543,7743,1943,4536,844.354.100
28 set 202243,9044,5943,7244,4337,675.415.500
27 set 202244,9845,1844,5144,6937,903.835.300
26 set 202244,8045,0044,4644,6237,843.613.000
23 set 202245,4445,5044,9045,0738,224.921.000
22 set 202246,4746,5646,1946,2639,232.826.300
21 set 202247,1847,6946,7746,8239,702.851.600
20 set 202247,4447,5747,2147,4540,241.927.600
19 set 202247,2547,7847,1847,7440,483.018.400
16 set 202247,5747,9847,4547,8040,532.631.700
15 set 202248,1648,3847,8247,8940,612.857.100
14 set 202248,3248,5248,1048,2840,942.941.200
*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...