Italia markets closed

iShares MSCI Mexico ETF (EWW)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
47,36+0,11 (+0,23%)
Alla chiusura: 04:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202247,3347,4646,5647,3647,362.428.159
27 gen 202248,0648,3147,1347,2547,252.861.000
26 gen 202248,4648,6647,7147,8347,832.205.100
25 gen 202247,7448,3447,0848,0548,052.597.500
24 gen 202248,4248,5846,7348,2948,293.770.100
21 gen 202249,8249,9048,8649,0949,092.361.400
20 gen 202250,0650,4649,6149,6349,631.777.100
19 gen 202250,7350,8949,8349,9249,921.443.100
18 gen 202251,0251,2450,4550,5350,532.242.300
14 gen 202251,2151,5050,9851,2751,271.657.900
13 gen 202251,4251,5851,2051,2951,292.757.000
12 gen 202250,8451,4350,7251,3951,391.756.500
11 gen 202250,4450,6750,1850,5250,522.670.500
10 gen 202250,5750,6750,2050,4450,441.830.600
07 gen 202250,6950,8250,2650,7650,761.019.300
06 gen 202250,3450,7650,2050,4550,452.050.400
05 gen 202250,6851,0450,1750,2450,241.337.900
04 gen 202250,3751,0350,2950,5450,541.547.400
03 gen 202250,6051,0150,3250,4250,422.372.500
31 dic 202150,9051,0650,5550,6050,60628.500
30 dic 202150,1250,7250,1250,6850,681.169.100
29 dic 202150,4750,8350,0450,1950,191.725.500
28 dic 202150,5550,8550,1750,3450,341.142.400
27 dic 202150,2050,2849,7150,2850,281.132.400
23 dic 202149,3549,8249,2849,7249,721.853.200
22 dic 202148,7349,3548,6049,3449,342.440.900
21 dic 202148,5948,8948,4748,6848,681.484.300
20 dic 202148,5748,6648,1048,3848,381.622.300
17 dic 202147,9549,0147,8948,8348,832.222.000
16 dic 202147,7148,2947,5547,9347,932.188.200
15 dic 202146,6047,3946,3647,3447,342.875.300
14 dic 202146,0546,9846,0546,8546,853.070.800
13 dic 202147,3347,4746,4346,4346,431.733.500
13 dic 20210.658 Dividendo
10 dic 202148,1848,1847,7648,0847,421.027.400
09 dic 202147,6447,9947,4247,9447,28952.500
08 dic 202147,7947,9247,4947,8747,21982.500
07 dic 202147,0347,5646,7147,5246,872.322.600
06 dic 202146,9047,0346,5546,6045,961.381.200
03 dic 202147,0147,2746,3846,7046,062.404.100
02 dic 202145,9046,9045,8046,8646,222.009.100
01 dic 202146,2646,7245,5245,5644,943.252.300
30 nov 202145,2145,4744,7545,3144,693.449.400
29 nov 202144,8145,1744,2644,6744,062.300.400
26 nov 202144,8744,8743,6744,2343,623.006.300
24 nov 202145,7846,1845,5146,0345,402.605.700
23 nov 202146,5846,8246,2446,6546,013.104.100
22 nov 202147,2047,2746,6146,6646,021.813.600
19 nov 202147,5847,6147,1747,2746,621.328.100
18 nov 202147,5947,7747,2347,5446,892.079.100
17 nov 202148,0848,1147,5948,0147,351.820.100
16 nov 202148,3848,5147,8148,0147,352.287.800
15 nov 202148,7948,8648,4348,5147,851.481.900
12 nov 202148,9249,2048,7348,7848,111.503.300
11 nov 202149,2249,2648,3748,6748,003.849.200
10 nov 202149,6249,9348,7348,7548,081.819.300
09 nov 202149,9150,1349,5749,8449,161.224.800
08 nov 202149,9250,2449,7449,9149,231.152.600
05 nov 202149,4449,8949,1549,6748,991.891.500
04 nov 202148,8749,0548,3049,0148,341.342.500
03 nov 202148,0548,8647,7848,8348,163.036.500
02 nov 202148,1548,5347,8648,0347,371.698.900
01 nov 202148,1648,5247,9748,1947,531.249.800
29 ott 202148,3448,6048,0448,3547,691.977.300
28 ott 202149,0449,3048,7148,7948,121.212.200
27 ott 202149,7549,7749,0649,1448,471.357.100
26 ott 202149,6749,8649,4449,7549,071.248.100
25 ott 202149,7349,8449,3349,5748,891.209.700
22 ott 202149,6750,1349,3949,5348,852.598.400
21 ott 202149,8249,8549,1649,4248,741.308.300
20 ott 202149,9150,3749,7450,0849,39961.700
19 ott 202150,1950,2849,6749,8949,211.425.100
18 ott 202149,7450,0049,6649,8249,141.080.500
15 ott 202149,1850,2049,0850,0849,392.305.500
14 ott 202149,0349,1848,6948,9648,291.229.000
13 ott 202148,5148,8548,2048,8048,132.136.000
12 ott 202148,1848,6948,0248,3247,661.279.200
11 ott 202147,9648,3347,9147,9147,25890.200
08 ott 202148,1048,1847,7248,0547,391.020.800
07 ott 202148,2148,4547,7947,8547,201.758.100
06 ott 202147,2548,1247,1548,0347,372.049.700
05 ott 202148,1348,3447,9448,1347,471.365.400
04 ott 202148,2148,4547,8648,1047,441.606.200
01 ott 202148,7648,7648,1248,5347,871.926.200
30 set 202148,4648,6247,9448,2647,602.068.000
29 set 202148,3848,6747,9248,1747,512.123.600
28 set 202149,2749,3448,4648,5647,902.127.700
27 set 202149,1149,7949,1149,7349,051.239.100
24 set 202149,4049,6649,2549,2748,601.908.500
23 set 202149,8850,0449,6749,7849,101.458.400
22 set 202149,1650,1549,1649,5748,892.448.900
21 set 202148,9449,1848,5848,8848,211.926.100
20 set 202148,8749,0548,4448,7948,122.267.000
17 set 202150,7550,8649,6649,7049,022.713.900
16 set 202150,5250,9150,3150,8250,122.866.200
15 set 202150,3651,0050,3151,0050,301.775.100
14 set 202150,2550,6549,7950,4249,731.944.100
13 set 202150,3351,0450,0850,1749,482.088.700
10 set 202150,1950,4749,9950,0149,333.150.600
09 set 202149,7650,0249,6749,8749,191.447.600
*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...