Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.239,66
+153,86(+0,40%)
Nasdaq
15.927,90
+316,14(+2,03%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,66
+0,09(+0,11%)
Bitcoin EUR
59.807,96
-619,89(-1,03%)

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

31,42

+0,33

(+1,06%)

Alla chiusura: 03:59PM EDT

30,67

-0,75

(-2,39%)

Dopo ore:

04:07PM EDT

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	31,27	31,46	31,34	31,42	31,42	67.049
25 apr 2024	30,76	31,14	30,76	31,09	31,09	60.500
24 apr 2024	31,02	31,08	30,90	30,99	30,99	69.300
23 apr 2024	30,72	31,05	30,72	30,93	30,93	556.600
22 apr 2024	30,55	30,79	30,49	30,78	30,78	53.600
19 apr 2024	30,44	30,52	30,39	30,45	30,45	48.200
18 apr 2024	30,61	30,76	30,55	30,60	30,60	152.800
17 apr 2024	30,59	30,62	30,39	30,50	30,50	85.900
16 apr 2024	30,44	30,50	30,36	30,41	30,41	168.600
15 apr 2024	31,15	31,15	30,78	30,83	30,83	75.300
12 apr 2024	31,24	31,24	30,91	30,94	30,94	82.400
11 apr 2024	31,65	31,65	31,46	31,62	31,62	260.200
10 apr 2024	31,46	31,54	31,33	31,41	31,41	72.200
09 apr 2024	31,87	31,90	31,73	31,85	31,85	78.600
08 apr 2024	31,64	31,76	31,64	31,66	31,66	200.800
05 apr 2024	31,42	31,58	31,40	31,51	31,51	109.600
04 apr 2024	31,78	31,90	31,45	31,48	31,48	74.900
03 apr 2024	31,48	31,65	31,42	31,60	31,60	79.100
02 apr 2024	31,55	31,58	31,50	31,56	31,56	87.400
01 apr 2024	31,39	31,63	31,37	31,46	31,46	215.500
28 mar 2024	31,25	31,40	31,25	31,34	31,34	185.500
27 mar 2024	31,17	31,27	31,17	31,26	31,26	104.300
26 mar 2024	31,36	31,36	31,24	31,24	31,24	57.000
25 mar 2024	31,21	31,31	31,21	31,26	31,26	63.400
22 mar 2024	31,30	31,33	31,22	31,25	31,25	57.700
21 mar 2024	31,66	31,66	31,47	31,47	31,47	58.600
20 mar 2024	31,13	31,44	31,10	31,44	31,44	91.500
19 mar 2024	31,00	31,10	30,92	31,06	31,06	107.600
18 mar 2024	31,35	31,36	31,21	31,25	31,25	59.100
15 mar 2024	31,24	31,28	31,16	31,20	31,20	62.400
14 mar 2024	31,64	31,64	31,33	31,39	31,39	70.800
13 mar 2024	31,55	31,55	31,45	31,49	31,49	86.300
12 mar 2024	31,55	31,64	31,43	31,61	31,61	84.900
11 mar 2024	31,41	31,49	31,35	31,36	31,36	75.200
08 mar 2024	31,48	31,53	31,29	31,32	31,32	106.800
07 mar 2024	31,17	31,38	31,17	31,38	31,38	77.400
06 mar 2024	31,14	31,28	31,13	31,21	31,21	180.000
05 mar 2024	30,91	30,95	30,75	30,80	30,80	177.000
04 mar 2024	31,13	31,13	30,99	31,02	31,02	99.600
01 mar 2024	30,86	31,09	30,85	31,05	31,05	148.000
29 feb 2024	30,78	30,82	30,66	30,70	30,70	69.000
28 feb 2024	30,66	30,67	30,57	30,60	30,60	111.100
27 feb 2024	30,92	30,98	30,92	30,92	30,92	122.800
26 feb 2024	30,85	30,91	30,83	30,88	30,88	150.700
23 feb 2024	31,03	31,07	30,95	31,06	31,06	114.200
22 feb 2024	31,03	31,10	30,95	31,09	31,09	63.900
21 feb 2024	30,71	30,82	30,68	30,78	30,78	99.400
20 feb 2024	30,73	30,85	30,67	30,75	30,75	238.400
16 feb 2024	30,62	30,69	30,57	30,63	30,63	129.300
15 feb 2024	30,37	30,50	30,37	30,47	30,47	63.300
14 feb 2024	30,30	30,40	30,26	30,38	30,38	114.200
13 feb 2024	30,10	30,25	29,87	29,96	29,96	167.800
12 feb 2024	30,36	30,67	30,36	30,51	30,51	92.800
09 feb 2024	30,20	30,33	30,07	30,28	30,28	77.700
08 feb 2024	30,27	30,31	30,09	30,17	30,17	799.800
07 feb 2024	30,37	30,44	30,33	30,42	30,42	94.200
06 feb 2024	30,15	30,38	30,08	30,33	30,33	220.400
05 feb 2024	29,61	29,71	29,53	29,67	29,67	61.300
02 feb 2024	29,62	29,64	29,50	29,60	29,60	119.400
01 feb 2024	29,58	29,72	29,56	29,68	29,68	121.800
31 gen 2024	29,51	29,67	29,36	29,42	29,42	130.300
30 gen 2024	29,56	29,60	29,48	29,57	29,57	283.500
29 gen 2024	29,82	29,83	29,67	29,80	29,80	129.600
26 gen 2024	29,71	29,85	29,71	29,78	29,78	87.300
25 gen 2024	29,78	29,86	29,66	29,70	29,70	84.600
24 gen 2024	29,77	29,85	29,66	29,68	29,68	101.900
23 gen 2024	29,25	29,34	29,19	29,32	29,32	111.000
22 gen 2024	29,00	29,18	28,99	29,10	29,10	207.500
19 gen 2024	29,14	29,40	29,11	29,38	29,38	278.700
18 gen 2024	29,02	29,11	28,97	29,08	29,08	101.800
17 gen 2024	28,76	28,90	28,75	28,89	28,89	119.500
16 gen 2024	29,45	29,47	29,25	29,26	29,26	86.000
12 gen 2024	30,04	30,12	29,90	29,90	29,90	92.300
11 gen 2024	29,83	29,85	29,61	29,76	29,76	50.300
10 gen 2024	29,77	29,78	29,69	29,78	29,78	235.200
09 gen 2024	29,81	29,85	29,73	29,77	29,77	127.600
08 gen 2024	29,88	30,19	29,88	30,15	30,15	156.000
05 gen 2024	30,07	30,27	30,06	30,13	30,13	158.600
04 gen 2024	30,08	30,22	30,08	30,08	30,08	116.100
03 gen 2024	30,03	30,23	30,03	30,21	30,21	211.800
02 gen 2024	30,43	30,46	30,26	30,33	30,33	400.100
29 dic 2023	30,59	30,78	30,59	30,69	30,69	116.300
28 dic 2023	30,59	30,79	30,59	30,65	30,65	128.300
27 dic 2023	30,34	30,44	30,34	30,42	30,42	69.800
26 dic 2023	30,20	30,29	30,18	30,26	30,26	143.900
26 dic 2023	0.174 Dividendo
22 dic 2023	30,10	30,22	30,10	30,18	30,01	372.700
21 dic 2023	30,11	30,28	30,09	30,27	30,10	484.300
20 dic 2023	30,09	30,13	29,70	29,74	29,57	180.200
19 dic 2023	30,10	30,32	30,10	30,25	30,08	503.300
18 dic 2023	30,04	30,07	29,93	30,03	29,86	106.000
15 dic 2023	30,23	30,26	30,08	30,08	29,91	82.900
14 dic 2023	30,03	30,31	30,03	30,30	30,13	77.600
13 dic 2023	29,53	29,95	29,37	29,95	29,78	293.000
12 dic 2023	29,53	29,66	29,43	29,64	29,47	94.900
11 dic 2023	29,46	29,66	29,46	29,57	29,40	383.300
08 dic 2023	29,39	29,54	29,37	29,45	29,28	69.800
07 dic 2023	29,50	29,60	29,46	29,54	29,37	87.300
06 dic 2023	29,61	29,65	29,43	29,46	29,29	88.500
05 dic 2023	29,45	29,53	29,36	29,48	29,31	251.400
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR59.807,96-619,89(-1,03%)

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.239,66
+153,86(+0,40%)

Nasdaq
15.927,90
+316,14(+2,03%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,66
+0,09(+0,11%)

Bitcoin EUR
59.807,96
-619,89(-1,03%)