FM - iShares MSCI Frontier 100 ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201930,2030,3530,1130,2030,20139.400
18 lug 201930,2030,4230,1530,3630,36124.500
17 lug 201930,1730,4030,1730,2630,26128.400
16 lug 201930,1630,4030,1130,2130,21133.300
15 lug 201930,3030,3730,1730,2030,2090.000
12 lug 201930,3330,4730,3130,3830,38146.700
11 lug 201930,4030,4430,1230,3730,37140.200
10 lug 201930,2030,4630,1130,4030,40127.400
09 lug 201929,9730,2729,8730,2130,21176.100
08 lug 201930,0230,1329,9130,0430,04110.800
05 lug 201929,8230,0529,7629,9929,9997.100
03 lug 201929,8730,0029,7529,9929,9965.300
02 lug 201929,7729,8729,7629,8729,8771.100
01 lug 201929,6529,8429,6329,7829,78194.700
28 giu 201929,5829,6729,5629,6229,6239.300
27 giu 201929,3129,6029,3129,5229,5273.900
26 giu 201929,5129,5729,3029,4629,4664.300
25 giu 201929,5429,5929,4129,4129,4171.800
24 giu 201929,4829,6229,3529,6229,62136.600
21 giu 201929,3529,4828,9229,4829,4874.500
20 giu 201929,1829,3929,1029,3529,35139.200
19 giu 201929,1829,3029,0229,0229,02166.300
18 giu 201929,0029,3229,0029,2429,24178.700
17 giu 201929,0729,1028,5829,0329,03135.300
17 giu 20190.793 Dividendo
14 giu 201929,8029,9329,7129,7528,96112.100
13 giu 201930,0730,0929,7929,8829,0866.100
12 giu 201929,8530,2029,8230,1329,33251.600
11 giu 201929,9129,9229,7029,9129,1169.400
10 giu 201929,5029,8029,5029,7528,96201.900
07 giu 201929,1929,6329,1929,4428,66155.500
06 giu 201929,1329,2828,9329,1728,39159.400
05 giu 201929,2229,2629,0029,1028,32132.400
04 giu 201928,7529,1128,7529,0828,30157.300
03 giu 201928,7028,8928,5428,6827,92117.800
31 mag 201928,6728,8328,5728,7127,94154.500
30 mag 201928,8328,8528,6928,7127,9486.400
29 mag 201928,6628,8528,6328,8028,0375.200
28 mag 201928,5028,8428,4928,5527,79205.400
24 mag 201928,1328,3728,1328,3227,5780.400
23 mag 201928,1328,2828,0928,1927,44110.400
22 mag 201928,4228,4228,2328,3927,63114.000
21 mag 201928,1328,4228,1328,3327,57141.600
20 mag 201927,9328,0527,8028,0127,2694.100
17 mag 201928,1228,2227,9428,0127,26116.900
16 mag 201928,1728,3928,1728,3127,56440.000
15 mag 201927,8128,1127,8128,0727,3245.200
14 mag 201927,9828,0827,8627,8927,1589.300
13 mag 201928,2928,3327,7627,8527,11123.300
10 mag 201928,6328,8328,6028,7828,01140.300
09 mag 201928,7028,8228,5128,7928,0282.700
08 mag 201928,6828,9128,6828,9028,13120.100
07 mag 201928,6228,7428,4828,5227,76170.300
06 mag 201928,4228,7728,4228,6827,92123.100
03 mag 201928,4728,7828,4728,7527,98101.800
02 mag 201928,3428,6328,3428,5427,78161.400
01 mag 201928,2128,4628,1828,1827,43261.100
30 apr 201928,1728,3428,0528,3427,5867.700
29 apr 201928,1828,2628,0828,1427,3939.600
26 apr 201928,6328,6328,2028,2827,53169.700
25 apr 201928,3228,3828,0128,3827,6293.400
24 apr 201928,6028,7628,3428,3927,63123.500
23 apr 201928,6128,7228,5728,6627,9044.900
22 apr 201928,5628,7228,5628,6527,8968.900
18 apr 201928,8928,9828,6128,6627,90174.200
17 apr 201928,9228,9828,8128,8128,0439.500
16 apr 201928,9529,0528,8228,8228,0581.500
15 apr 201928,8429,0228,8028,9128,1483.200
12 apr 201928,8829,0528,8028,8528,0836.600
11 apr 201928,7628,9228,7228,7627,9918.300
10 apr 201928,6428,9128,6428,7627,9940.600
09 apr 201928,7928,8128,6228,6327,8731.000
08 apr 201928,8229,0528,8229,0328,2653.600
05 apr 201928,8228,9528,7828,7828,01152.400
04 apr 201928,9328,9728,7828,8728,1068.800
03 apr 201928,8428,9428,8028,9328,16205.300
02 apr 201928,7728,8228,6328,7427,97264.900
01 apr 201928,6028,8028,5428,7828,01167.700
29 mar 201928,3828,5528,3828,4627,7026.200
28 mar 201928,2428,4128,2328,3727,6190.400
27 mar 201928,4528,5228,0928,2327,4855.200
26 mar 201928,5728,7028,3728,3927,63103.400
25 mar 201928,4328,6228,4328,5927,83183.900
22 mar 201928,7628,8528,4228,4527,69119.300
21 mar 201928,8028,9928,8028,8728,10121.000
20 mar 201928,7129,0628,7128,9328,1672.100
19 mar 201928,7828,9228,6528,6527,8964.200
18 mar 201928,7128,9028,7028,8228,05205.600
15 mar 201928,5028,7228,4528,6827,92103.600
14 mar 201928,5028,5028,3628,4827,7294.800
13 mar 201928,3828,5228,2428,5027,7448.400
12 mar 201928,4628,4628,2728,3527,5961.300
11 mar 201928,1728,4328,1728,3927,6342.500
08 mar 201927,9828,2227,9528,1727,42120.500
07 mar 201928,3528,4728,0528,0827,33125.400
06 mar 201928,8528,8528,3128,3627,60271.200
05 mar 201928,6828,7828,5428,7327,96107.900
04 mar 201928,5828,6828,4128,5027,74110.300
01 mar 201928,4828,6128,3628,4027,64137.100
28 feb 201928,5128,5828,4128,4827,72116.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità