Italia markets close in 1 hour 58 minutes

iShares Frontier and Select EM ETF (FM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,23-0,15 (-0,55%)
In data: 09:32AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202427,5027,2427,1427,2327,2319.049
24 apr 202427,5027,5427,3127,3827,38106.300
23 apr 202427,1427,3727,1427,3027,3067.100
22 apr 202427,1227,3927,1227,2027,2093.100
19 apr 202427,0227,0526,8226,9526,95117.100
18 apr 202427,1127,2527,0627,1827,18128.100
17 apr 202427,1827,2827,0927,2227,22153.400
16 apr 202427,2127,3827,0927,2627,26219.800
15 apr 202427,6927,7327,4027,4127,41352.800
12 apr 202428,1628,2327,8127,8927,89180.000
11 apr 202428,2328,4328,1028,3028,30180.500
10 apr 202428,3228,3828,0828,2828,28104.500
09 apr 202428,6928,7028,4328,5928,5977.000
08 apr 202428,7128,7128,4928,4928,4975.000
05 apr 202428,5028,7328,3828,5528,55111.200
04 apr 202428,8528,8728,3528,4228,4261.400
03 apr 202428,6028,8028,5928,7928,7959.900
02 apr 202428,6528,6828,5828,6728,6782.500
01 apr 202428,6828,7228,5428,6128,6181.100
28 mar 202428,6428,7328,5728,6528,6558.000
27 mar 202428,5428,6328,5328,6228,6238.300
26 mar 202428,5628,5728,4328,4328,4339.900
25 mar 202428,5128,6728,3828,3828,3884.600
22 mar 202428,3228,7028,2828,3828,38611.200
21 mar 202428,3228,4628,2528,2528,2578.300
20 mar 202427,9228,1527,8628,1228,12117.700
19 mar 202427,7927,8627,6727,8527,8573.100
18 mar 202427,8027,8827,6927,8327,8381.200
15 mar 202427,9127,9427,8027,8327,8337.500
14 mar 202427,9227,9527,8127,8627,8673.200
13 mar 202427,7027,9327,6927,9227,92102.800
12 mar 202427,5527,7927,4627,7727,7794.800
11 mar 202427,4727,6027,4727,5327,5341.300
08 mar 202427,5827,6127,4127,4127,4182.400
07 mar 202427,5027,6727,4627,6227,62163.200
06 mar 202427,1627,4627,1627,4127,41307.500
05 mar 202427,1727,2427,1627,1927,19138.200
04 mar 202427,1527,2427,1427,1527,15193.300
01 mar 202427,0927,2527,0327,2327,23134.900
29 feb 202426,9727,0926,9327,0227,02133.600
28 feb 202426,8226,9426,8126,9226,92101.900
27 feb 202426,7326,8226,7326,7926,7979.600
26 feb 202426,6826,7326,6526,6726,67183.900
23 feb 202426,5426,7026,4426,6826,68199.200
22 feb 202426,6026,6926,4826,6826,68274.900
21 feb 202426,4226,5626,3926,5426,54142.700
20 feb 202426,4026,5226,4026,5026,50218.200
16 feb 202426,3826,5026,3826,4026,4095.600
15 feb 202426,2326,4226,2326,4126,41195.900
14 feb 202426,1626,3526,1526,3426,34177.500
13 feb 202426,1126,1325,9325,9925,99194.800
12 feb 202426,2726,3726,2726,3126,31209.700
09 feb 202426,3026,3326,1926,2726,27124.200
08 feb 202426,3426,4026,2626,3026,3084.100
07 feb 202426,3326,4626,3026,4226,42135.400
06 feb 202426,2026,2826,1926,2626,26197.200
05 feb 202426,1026,2325,9826,2126,21409.900
02 feb 202426,1826,3526,1826,3126,31201.300
01 feb 202425,9026,1625,9026,1426,14261.700
31 gen 202426,0126,0125,7225,7525,75335.100
30 gen 202426,2626,4026,2626,3526,3581.100
29 gen 202426,1426,3926,1426,3726,37189.900
26 gen 202426,0826,1826,0826,1426,14180.000
25 gen 202426,1526,1926,0526,1426,14181.900
24 gen 202426,3526,4726,3426,3526,35328.900
23 gen 202426,3026,3826,2426,3626,36344.600
22 gen 202426,4726,5726,4126,5326,53663.500
19 gen 202426,6226,7026,5326,6626,66139.600
18 gen 202426,5826,6726,5226,6726,67120.800
17 gen 202426,5126,6026,4926,5826,58135.100
16 gen 202426,7426,8326,6426,6726,67244.300
12 gen 202426,6626,7326,5726,7026,70120.500
11 gen 202426,7726,8226,5526,7226,72141.600
10 gen 202426,8226,8526,7426,7726,77121.600
09 gen 202426,8026,9026,7026,8926,89111.200
08 gen 202426,7626,9626,7326,9426,94273.100
05 gen 202426,5626,8026,5626,7626,76264.600
04 gen 202426,3526,5226,3126,4826,48182.600
03 gen 202426,2226,3726,2226,2926,29262.300
02 gen 202426,2026,2826,1326,2326,23235.700
29 dic 202326,2826,3526,2126,3026,30271.200
28 dic 202326,2526,4126,2526,3626,36247.700
27 dic 202326,1626,2126,1226,1926,19203.800
26 dic 202326,0026,2026,0026,1826,18285.000
22 dic 202325,8526,0825,8525,9625,96401.500
21 dic 202325,7725,9625,7125,8525,85372.900
20 dic 202325,8926,0025,6425,6425,64517.800
20 dic 20230.525 Dividendo
19 dic 202326,3426,4326,3326,4225,90478.300
18 dic 202326,4126,4526,3226,4225,90863.400
15 dic 202326,4526,5726,4126,4425,91572.700
14 dic 202326,3926,7926,3926,7626,23834.300
13 dic 202326,2426,4726,1026,4725,94529.000
12 dic 202326,3026,4226,2226,3925,87537.000
11 dic 202326,2826,3526,2426,3425,82493.600
08 dic 202326,1826,3026,1526,3025,78334.000
07 dic 202326,0826,2226,0626,2225,70312.300
06 dic 202326,2226,3226,1126,1225,60527.800
05 dic 202325,9826,2425,9726,1825,661.069.000
04 dic 202326,3226,3725,8326,0425,522.707.900
*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...