Italia markets closed

iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,10-0,01 (-0,04%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202427,0427,2527,0427,1027,1067.800
27 giu 202427,2527,2527,0727,1127,119.500
26 giu 202427,1527,1527,0627,1127,117.700
25 giu 202427,1427,1427,0327,0827,0812.700
24 giu 202427,3027,3127,1127,1127,116.600
21 giu 202427,2327,2327,1627,1927,192.700
20 giu 202427,3927,3927,2027,2127,217.300
18 giu 202427,1227,2427,1227,1927,1914.300
17 giu 202427,0027,0726,8726,9626,969.700
14 giu 202426,7326,9026,7326,9026,902.900
13 giu 202426,7926,7926,6626,7026,703.300
12 giu 202426,6826,8726,6826,8026,803.300
11 giu 202426,5326,6526,5026,6526,651.900
10 giu 202425,5126,7425,5126,7026,706.500
07 giu 202426,6626,6926,4826,5226,524.500
06 giu 202426,7726,7726,6926,7126,715.400
05 giu 202426,5126,6526,4526,6526,658.300
04 giu 202426,2526,2526,1726,2326,232.100
03 giu 202426,7026,7026,4826,5526,553.500
31 mag 202426,2726,3526,1226,3426,348.400
30 mag 202426,4926,6026,4926,5626,5616.900
29 mag 202426,4526,6426,4526,6226,6213.800
28 mag 202426,9027,0026,8126,8426,847.900
24 mag 202426,7527,0026,7526,9326,9323.400
23 mag 202427,0927,1726,8326,9226,92118.800
22 mag 202427,1127,1426,9827,0227,025.400
21 mag 202427,1027,1327,0527,0727,075.300
20 mag 202427,2127,2627,2127,2127,215.200
17 mag 202427,2427,3527,2427,3027,303.400
16 mag 202427,0527,1927,0527,1827,188.400
15 mag 202427,1827,1827,0127,1527,158.900
14 mag 202426,8326,9426,8326,9126,913.600
13 mag 202426,8826,8826,8326,8426,842.200
10 mag 202426,6526,6726,6126,6226,6212.500
09 mag 202426,5026,5726,4926,5726,579.000
08 mag 202426,5026,5026,4426,4426,445.900
07 mag 202426,4626,4626,3826,4426,4454.600
06 mag 202426,4626,5526,4626,5326,5322.300
03 mag 202426,4726,5226,3426,5026,5022.600
02 mag 202426,1726,4126,1226,4126,412.500
01 mag 202425,8725,9425,8725,8725,872.000
30 apr 202425,9826,0325,8725,8725,878.300
29 apr 202426,0626,1726,0626,1726,1756.200
26 apr 202425,8425,9425,8225,8625,8611.500
25 apr 202425,4925,6825,4425,6825,686.400
24 apr 202425,6325,6725,5725,6025,6023.500
23 apr 202425,3725,5025,3725,4625,4623.100
22 apr 202425,1425,3425,1325,3425,347.200
19 apr 202425,1225,1525,0525,0625,0653.100
18 apr 202425,2025,2825,1225,1725,1719.100
17 apr 202425,1725,1725,0625,0825,08448.900
16 apr 202425,1425,2025,0925,0925,094.600
15 apr 202425,5825,5825,4125,4325,436.500
12 apr 202425,7625,7625,5125,5125,514.200
11 apr 202425,9726,0825,9226,0726,077.500
10 apr 202425,8625,8625,6725,7625,7669.700
09 apr 202426,0626,0825,9426,0426,046.300
08 apr 202425,9125,9325,9125,9325,932.300
05 apr 202425,7225,8525,6725,7425,745.300
04 apr 202426,0026,0125,6825,6825,685.200
03 apr 202425,6625,8325,6625,7925,799.800
02 apr 202425,7825,9025,7825,8025,803.800
01 apr 202425,7025,8825,6925,7325,7314.000
28 mar 202425,6125,6825,6125,6525,6557.700
27 mar 202425,4825,5525,4725,5525,553.400
26 mar 202425,5325,5425,4625,4625,462.700
25 mar 202425,5225,5425,4925,4925,495.400
22 mar 202425,5525,6125,5325,5325,537.800
21 mar 202425,6325,6525,5825,6125,613.900
20 mar 202425,3725,5125,3325,5025,506.200
19 mar 202425,1625,3425,1625,2825,2814.800
18 mar 202425,4625,4625,3725,3925,392.200
15 mar 202425,4425,4425,3125,3625,3610.200
14 mar 202425,4725,5025,3525,4225,428.400
13 mar 202425,5425,5625,4325,5125,5176.500
12 mar 202425,5225,6025,5025,6025,606.800
11 mar 202425,2725,3525,2325,2725,276.000
08 mar 202425,3625,3625,1825,1825,183.900
07 mar 202425,2425,2825,2225,2325,232.800
06 mar 202425,1525,2725,1525,2225,227.500
05 mar 202424,9724,9724,8524,8524,85537.600
04 mar 202425,0925,0925,0225,0325,0311.400
01 mar 202425,0225,2025,0225,1625,164.000
29 feb 202424,9424,9624,7424,7424,7464.800
28 feb 202424,8824,8824,8324,8324,832.500
27 feb 202425,1525,2125,1325,1925,1915.700
26 feb 202425,1625,1625,0725,0825,084.700
23 feb 202425,2025,2525,1625,2525,256.300
22 feb 202425,1525,2325,0925,1325,13110.300
21 feb 202424,9524,9524,8724,9124,914.100
20 feb 202424,9624,9624,8124,8824,889.700
16 feb 202424,7824,9124,7824,8024,8012.300
15 feb 202424,6824,7024,6124,6224,62128.300
14 feb 202424,6724,6824,6224,6224,6211.500
13 feb 202424,4324,4524,2624,3024,3011.800
12 feb 202424,6624,8124,6224,7724,7714.200
09 feb 202424,4024,6024,4024,4524,4527.800
08 feb 202424,4624,5024,4324,4324,4328.200
07 feb 202424,5424,5624,4824,5324,537.400
06 feb 202424,4324,5224,4324,5124,514.000
*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...