Italia markets close in 8 hours 4 minutes

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,54+0,01 (+0,02%)
Alla chiusura: 04:00PM EDT
46,55 +0,01 (+0,02%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 202447,2647,4247,1747,2847,282.316.000
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
*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...