Italia markets open in 1 hour 24 minutes

iShares MSCI Mexico ETF (EWW)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
35,44-0,35 (-0,98%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 ott 202035,9235,9235,3935,4435,441.585.300
26 ott 202036,1936,2535,6735,7935,792.317.300
23 ott 202036,6136,7236,3336,4836,482.311.000
22 ott 202036,1236,2835,8136,2136,212.111.200
21 ott 202035,7036,2535,7035,9935,992.201.500
20 ott 202034,9335,8034,8635,6535,653.035.700
19 ott 202035,3635,4734,7634,8134,812.144.500
16 ott 202035,4335,5735,0135,2635,261.983.200
15 ott 202034,6635,2534,5835,1735,171.823.200
14 ott 202035,2035,4835,0035,0935,092.063.600
13 ott 202035,4935,4934,9635,0935,092.374.500
12 ott 202035,9235,9535,5535,5635,562.664.000
09 ott 202035,6236,0335,3735,8235,824.227.100
08 ott 202034,5235,3834,3135,3535,354.811.000
07 ott 202034,2334,3934,1334,3034,302.315.400
06 ott 202034,1634,2733,4033,5833,583.108.600
05 ott 202033,6834,2733,6833,9833,982.388.600
02 ott 202032,5533,5232,5033,2633,262.395.600
01 ott 202033,8133,9132,9633,1033,103.101.200
30 set 202032,8833,7132,7933,3633,362.981.100
29 set 202032,8132,9232,4232,5932,591.904.800
28 set 202032,6032,8632,1732,6532,652.105.600
25 set 202031,4332,2831,2132,2232,222.702.700
24 set 202030,9332,5030,8232,1732,173.742.000
23 set 202032,0532,2431,2531,2631,262.797.200
22 set 202032,6432,7532,1332,3132,313.030.800
21 set 202032,5232,7132,1132,6932,694.000.500
18 set 202033,8834,0933,3233,3533,353.159.500
17 set 202034,1434,2733,7433,9333,934.631.100
16 set 202034,4334,7234,1634,3334,333.184.200
15 set 202034,5934,6634,0834,1234,122.277.700
14 set 202034,1034,4833,9234,4234,425.550.700
11 set 202033,4133,5933,1333,5633,563.331.300
10 set 202033,6033,6632,8532,9432,943.167.100
09 set 202033,0233,3432,7133,2233,223.181.900
08 set 202032,5032,7932,2732,4732,473.179.600
04 set 202033,1233,3032,4133,1833,184.172.700
03 set 202033,4533,5732,8332,8932,893.495.000
02 set 202033,6333,7833,1633,4333,433.072.400
01 set 202033,2833,8033,1233,7033,703.727.400
31 ago 202033,9333,9732,8932,9132,914.643.700
28 ago 202033,6534,2033,4634,1934,193.044.300
27 ago 202033,9233,9633,0633,2933,293.010.000
26 ago 202034,3034,3233,6033,7533,752.081.100
25 ago 202034,0734,2833,8834,2634,262.279.900
24 ago 202034,2734,2933,8533,9133,911.819.100
21 ago 202034,2934,3233,9033,9733,971.784.500
20 ago 202034,1434,2833,7834,2834,282.411.800
19 ago 202034,5034,9234,3534,3934,391.821.400
18 ago 202035,0335,0634,3434,5534,551.498.900
17 ago 202034,8334,9734,5634,6734,672.073.600
14 ago 202034,5134,9034,3534,6834,684.430.600
13 ago 202033,9934,3333,7334,1434,141.728.700
12 ago 202034,1334,2033,8433,9133,911.759.500
11 ago 202033,7634,2933,7633,8233,822.337.400
10 ago 202033,4633,5633,2933,5233,521.616.800
07 ago 202032,9733,3532,8833,2833,281.886.200
06 ago 202033,1133,3832,9633,2633,261.803.700
05 ago 202032,6833,6232,6633,2733,273.209.900
04 ago 202032,2432,4632,0332,3032,301.724.300
03 ago 202032,6232,6532,0932,4932,491.806.000
31 lug 202033,0033,0032,1632,5332,532.739.800
30 lug 202032,9433,1832,7432,9232,922.630.200
29 lug 202033,6233,8433,1933,5533,552.419.900
28 lug 202033,4533,6433,3033,5333,531.935.700
27 lug 202033,1233,6032,8933,5833,582.189.800
24 lug 202032,5232,8632,3532,7632,762.693.300
23 lug 202032,6532,8032,4232,5632,562.252.800
22 lug 202032,3732,9232,3732,9232,921.709.900
21 lug 202032,0032,6531,9232,4332,432.483.800
20 lug 202031,6031,6631,2331,6131,611.553.600
17 lug 202031,9131,9131,4031,4631,462.295.500
16 lug 202031,6932,1031,6431,8231,822.266.600
15 lug 202031,9632,1931,7732,0832,082.448.300
14 lug 202030,8931,4230,7231,3531,353.438.200
13 lug 202031,8432,1030,9831,0231,022.698.400
10 lug 202031,5231,7031,3431,5631,562.069.400
09 lug 202032,3232,3431,4631,5331,532.143.300
08 lug 202032,3632,4731,7032,0332,034.172.800
07 lug 202032,5732,8532,1732,2332,232.959.600
06 lug 202033,3533,7632,9033,0333,032.606.700
02 lug 202032,9133,3932,5832,7032,702.527.300
01 lug 202032,0732,4731,9032,1932,192.393.700
30 giu 202031,6632,0031,3631,8831,882.713.300
29 giu 202031,5531,9431,3531,9431,944.752.100
26 giu 202032,1532,4031,5231,5631,562.344.300
25 giu 202032,0132,5331,9632,4932,491.991.700
24 giu 202032,8032,9132,3032,3832,382.262.200
23 giu 202033,5333,7633,1233,2433,244.594.900
22 giu 202033,3133,3732,8832,9432,942.829.500
19 giu 202032,7733,2632,4233,0733,075.312.000
18 giu 202032,6732,7031,9932,1032,102.102.200
17 giu 202033,2233,4432,7832,9432,942.086.200
16 giu 202033,8134,0032,5932,9732,974.218.700
15 giu 202032,0033,1431,6132,7532,753.246.500
15 giu 20200.124 Dividendo
12 giu 202032,7533,1432,1533,0532,934.446.700
11 giu 202032,6133,0331,3931,4431,325.965.900
10 giu 202034,9934,9933,9334,2834,153.342.400
09 giu 202035,0835,3734,6434,8534,723.566.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...