FM - iShares, Inc. - iShares MSCI Frontier 100 ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 202024,0324,5423,9124,1824,1867.300
09 lug 202024,0124,3223,8624,1024,1072.100
08 lug 202024,2624,3324,0424,1224,1256.600
07 lug 202024,0224,3024,0224,0924,0945.000
06 lug 202024,3324,3424,1424,1424,1439.600
02 lug 202024,3124,3524,1024,1224,1228.100
01 lug 202024,1624,3424,0824,1524,1552.200
30 giu 202024,1724,2023,6824,2024,2034.600
29 giu 202024,0724,2323,6924,1424,1430.000
26 giu 202024,0824,1623,7623,9823,98117.100
25 giu 202024,3224,3223,8324,1824,1857.000
24 giu 202023,9824,3023,7224,1824,1892.500
23 giu 202024,0324,3623,9624,0424,0438.600
22 giu 202023,7524,1123,5823,6823,68128.300
19 giu 202023,9524,0523,5423,5923,5958.900
18 giu 202023,5023,9023,5023,8623,86110.300
17 giu 202023,6823,8923,5623,7223,7278.600
16 giu 202023,8323,9123,5123,6123,6157.500
15 giu 202022,9023,6622,9023,6023,6061.000
15 giu 20200.638 Dividendo
12 giu 202023,9024,1623,3323,7923,15131.000
11 giu 202024,2724,4123,6023,6022,97133.700
10 giu 202024,5324,7024,2824,5423,8864.800
09 giu 202024,6924,8724,5824,6023,9457.500
08 giu 202024,5724,8624,4124,7024,0462.000
05 giu 202024,6524,6824,4024,4523,7956.700
04 giu 202024,3524,4624,1524,3523,7054.300
03 giu 202024,1624,4424,1024,4123,7682.400
02 giu 202023,8524,0723,7923,9323,2988.900
01 giu 202023,5923,9023,5923,7823,1478.600
29 mag 202023,5823,7123,4223,5822,9582.100
28 mag 202023,8023,8023,6023,7123,0742.700
27 mag 202023,8023,8023,3123,6122,98263.300
26 mag 202023,4023,7723,3223,4322,80195.900
22 mag 202023,0623,2323,0123,1622,5449.100
21 mag 202023,1423,3523,0923,2322,6165.100
20 mag 202023,0123,3722,9223,0322,41118.600
19 mag 202022,7723,3922,7722,7922,18115.500
18 mag 202022,5422,9522,5422,7622,15110.900
15 mag 202021,9722,4721,9722,1821,5970.000
14 mag 202022,0222,2121,8622,0821,4987.100
13 mag 202022,2022,7821,7921,9621,37184.300
12 mag 202022,5122,7922,2222,2221,62152.300
11 mag 202022,7123,0022,4022,4421,84586.900
08 mag 202022,9123,1522,7822,8922,28135.500
07 mag 202022,7323,0022,5322,7822,17143.500
06 mag 202023,0223,2422,5122,6722,06173.100
05 mag 202022,9123,2022,6122,9622,34143.200
04 mag 202022,0022,7821,9022,5121,91229.800
01 mag 202022,5723,1221,9422,0421,45132.100
30 apr 202022,9823,1322,6822,6822,07151.400
29 apr 202022,9923,1422,8923,1022,48113.400
28 apr 202022,1022,6222,1022,2521,65133.000
27 apr 202021,9422,3121,9422,1821,59131.400
24 apr 202022,0822,1921,3721,8521,26237.600
23 apr 202022,1222,4521,7921,8221,23198.800
22 apr 202021,7622,4821,7022,1621,57282.700
21 apr 202022,0822,2521,3521,4420,87243.200
20 apr 202022,0422,3421,8021,8021,22201.900
17 apr 202021,9422,1421,7922,0721,48258.600
16 apr 202022,0022,1821,7821,9221,33203.300
15 apr 202022,2322,4021,5121,9421,35228.600
14 apr 202022,0222,6022,0122,1921,59218.200
13 apr 202021,3621,9021,3621,7321,15106.200
09 apr 202021,8021,9121,2121,2820,71409.700
08 apr 202021,3021,8421,2521,7821,20155.100
07 apr 202022,1222,1621,0521,1620,59207.400
06 apr 202021,2522,0321,1321,5020,92185.000
03 apr 202021,2121,5420,6920,8920,33144.900
02 apr 202021,1521,3620,8221,0620,50133.400
01 apr 202021,0521,3521,0521,2520,68135.200
31 mar 202021,2221,8621,0821,3520,78109.000
30 mar 202021,2421,6920,9221,2020,63184.800
27 mar 202021,4321,9020,9621,5720,99141.400
26 mar 202021,4922,2821,4021,9021,31231.600
25 mar 202021,1422,0121,0321,2220,65228.000
24 mar 202020,2221,6020,2220,8920,33215.200
23 mar 202020,4421,4019,3519,6619,13220.000
20 mar 202021,0021,5420,1220,3619,81158.000
19 mar 202020,5921,4020,2320,7820,22263.300
18 mar 202020,7421,2919,5519,9319,40250.500
17 mar 202020,6321,9120,6321,4620,88157.000
16 mar 202021,0021,5020,3620,4519,90271.000
13 mar 202023,5523,5522,0022,7522,1494.300
12 mar 202022,4822,9321,4021,8521,26247.900
11 mar 202024,8124,8224,0124,1223,47112.500
10 mar 202024,9125,0524,4824,7524,09134.300
09 mar 202025,2525,2523,6123,8923,25154.600
06 mar 202027,2027,4627,0127,4426,7061.600
05 mar 202027,4627,9727,2627,4126,6767.000
04 mar 202027,9028,1727,7628,0227,2779.400
03 mar 202028,0228,2627,6527,6526,91110.800
02 mar 202027,4227,9127,3027,9127,16171.700
28 feb 202027,8427,9227,2427,4726,73252.400
27 feb 202028,3328,5028,1628,2127,45156.100
26 feb 202028,3928,6028,3328,3527,59195.400
25 feb 202028,9229,0328,1628,1627,40113.300
24 feb 202029,2629,2628,8528,8828,11186.800
21 feb 202029,6529,8329,6029,6628,8648.000
20 feb 202029,7329,7529,5529,5628,77121.900
*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