Italia markets closed

iShares MSCI Taiwan ETF (EWT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,14+0,47 (+0,91%)
Alla chiusura: 04:00PM EDT
52,14 0,00 (0,00%)
Dopo ore: 05:34PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202452,3052,3351,9152,1452,146.199.000
25 lug 202451,4952,3150,9851,6751,676.075.100
24 lug 202452,5752,6751,7651,7851,784.553.300
23 lug 202453,2553,3653,0453,1253,121.796.000
22 lug 202452,6652,9852,5552,9552,956.177.200
19 lug 202453,5453,7953,0853,1453,143.720.800
18 lug 202454,8154,9453,6553,9753,976.895.300
17 lug 202455,3555,3554,6154,6554,6516.442.900
16 lug 202456,3356,5856,1056,5756,573.656.400
15 lug 202456,4656,4655,7755,8755,873.385.500
12 lug 202456,4657,1256,4656,8156,815.626.500
11 lug 202457,6557,6956,6856,8456,845.439.000
10 lug 202456,8656,9456,5956,8856,881.519.300
09 lug 202456,3056,3255,9156,0956,094.327.900
08 lug 202456,5056,6256,0656,2456,243.061.100
05 lug 202455,7155,7155,1455,4855,485.517.200
03 lug 202454,7555,3254,7255,2755,271.798.900
02 lug 202453,8654,4253,8654,3554,351.606.700
01 lug 202454,3054,3853,8154,0554,051.627.200
28 giu 202454,4754,6954,0154,1954,191.542.800
27 giu 202454,0454,1753,7853,9753,971.961.100
26 giu 202453,5053,7153,2953,6153,612.078.400
25 giu 202453,6054,0453,5954,0254,021.738.700
24 giu 202454,3154,4653,8353,8553,851.913.400
21 giu 202454,5155,0454,4654,6354,632.267.800
20 giu 202455,2455,3854,5454,8754,872.924.400
18 giu 202454,1954,5153,9954,4454,444.163.700
17 giu 202453,3853,7853,2353,7153,712.678.100
14 giu 202452,9053,1652,6153,1253,121.335.500
13 giu 202452,8652,8752,3552,6452,642.537.200
12 giu 202452,7053,0152,5352,6452,642.565.600
11 giu 202451,2951,5450,9851,5251,523.590.700
10 giu 202451,2451,6351,0251,5751,571.049.900
07 giu 202451,3451,4751,0951,1651,161.790.500
06 giu 202451,6651,6651,3351,6051,601.897.900
05 giu 202450,9351,4450,8451,4251,425.040.100
04 giu 202450,1950,3149,8650,1950,192.029.900
03 giu 202451,0751,0750,4950,8550,852.528.000
31 mag 202450,4750,4949,7750,3250,323.436.800
30 mag 202451,1651,3550,9951,1551,152.920.000
29 mag 202451,2551,2551,0051,0351,033.005.900
28 mag 202452,4152,5452,1152,3052,303.662.500
24 mag 202451,5051,8051,3751,6951,691.438.800
23 mag 202451,8051,8050,8851,0451,042.833.600
22 mag 202451,1951,2350,8451,0351,034.145.900
21 mag 202450,4650,5750,3950,5250,521.441.400
20 mag 202450,6150,9050,4050,8350,832.345.400
17 mag 202450,8951,0850,8250,9850,982.981.700
16 mag 202451,0551,2050,8150,8350,831.828.400
15 mag 202451,0051,3550,8451,3151,311.951.600
14 mag 202449,8850,4249,8450,4150,412.699.200
13 mag 202449,6349,6949,4449,5649,561.970.800
10 mag 202449,5749,6649,3749,4649,462.456.700
09 mag 202448,7548,9348,5948,9248,922.435.000
08 mag 202448,6548,8948,6548,8648,861.545.300
07 mag 202448,7648,8048,5448,5648,561.229.000
06 mag 202448,8849,0148,7848,9948,992.088.100
03 mag 202448,4448,7148,2848,6548,653.461.900
02 mag 202447,5248,0547,1447,9047,903.303.200
01 mag 202447,2047,7346,7946,9146,912.740.700
30 apr 202447,3947,6247,1547,1647,162.951.900
29 apr 202447,6947,9447,5347,9147,914.130.700
26 apr 202446,9547,1146,8547,1047,102.102.500
25 apr 202445,7946,6445,7446,5446,545.273.500
24 apr 202446,7346,7846,2846,5346,532.940.000
23 apr 202445,9446,3545,9346,3146,312.689.900
22 apr 202445,3645,9645,3645,8545,855.088.000
19 apr 202446,0846,1445,6145,7145,713.811.700
18 apr 202446,7247,0346,4746,6946,693.454.200
17 apr 202447,0947,1846,6046,8446,845.485.100
16 apr 202446,5146,7946,3946,5846,584.159.600
15 apr 202448,4048,4047,6047,6647,663.904.000
12 apr 202448,6848,7448,3448,3748,374.288.800
11 apr 202449,3049,3948,9249,3249,327.457.900
10 apr 202449,3149,4049,0349,2649,268.044.100
09 apr 202449,8949,9749,5549,8049,805.274.500
08 apr 202449,0549,2448,9448,9748,973.614.200
05 apr 202448,2848,7648,1948,6248,623.340.900
04 apr 202449,3649,6048,5748,5948,592.314.500
03 apr 202448,7449,1648,7349,0149,012.361.100
02 apr 202449,0349,1148,9348,9748,972.143.200
01 apr 202448,8449,0748,6848,8248,823.585.200
28 mar 202448,5948,8448,5648,6848,682.703.800
27 mar 202448,6548,6848,4748,5948,592.977.400
26 mar 202448,5948,6148,4348,4648,461.975.200
25 mar 202448,7649,0048,6848,8748,871.774.700
22 mar 202448,6248,7748,5748,6848,681.628.700
21 mar 202448,9449,0048,6448,7048,703.686.400
20 mar 202447,9948,4747,9348,4648,463.191.700
19 mar 202448,1748,3747,9948,2748,273.219.800
18 mar 202448,7448,7448,3348,3848,382.540.300
15 mar 202448,3348,5048,2748,3248,322.877.600
14 mar 202448,7448,7948,3448,4948,493.957.900
13 mar 202448,8948,8948,6248,7348,733.349.800
12 mar 202449,0049,1548,6749,1149,114.778.700
11 mar 202448,4048,5248,2848,3448,344.375.400
08 mar 202448,8549,1048,3548,4648,465.053.400
07 mar 202448,4148,8948,3848,7848,782.993.700
06 mar 202447,9048,3047,8448,0648,062.643.200
05 mar 202447,2247,2746,8246,9746,973.169.300
*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...