Italia markets close in 5 hours 23 minutes

iShares Core MSCI International Developed Markets ETF (IDEV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,01+0,09 (+0,14%)
Alla chiusura: 04:00PM EDT
65,14 -0,88 (-1,33%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202465,8566,1065,7666,0166,01855.700
24 giu 202465,9066,1765,8365,9265,92441.500
21 giu 202465,2765,4065,1365,3265,32871.000
20 giu 202465,6365,8765,5465,7765,77534.400
18 giu 202465,4865,7665,4665,7465,74452.400
17 giu 202465,0665,4964,8565,4865,48601.600
14 giu 202465,0965,2864,8165,2865,281.429.900
13 giu 202466,3266,3265,6065,8665,86586.900
12 giu 202467,2167,3166,7166,7966,79695.200
11 giu 202466,1066,2365,7866,0466,04741.700
11 giu 20241.135 Dividendo
10 giu 202467,5668,0467,4767,9766,83258.700
07 giu 202468,1668,3367,8967,9266,79524.500
06 giu 202468,5168,7568,4968,7467,59891.200
05 giu 202468,4368,5468,0568,5467,40507.900
04 giu 202468,1368,2267,8568,1467,001.066.300
03 giu 202468,3968,5468,0368,3467,20564.200
31 mag 202468,0068,2367,6468,2167,071.169.900
30 mag 202467,3867,7067,3667,5566,42393.700
29 mag 202467,1467,2566,8866,9165,791.480.600
28 mag 202468,3268,3567,8368,0466,90430.400
24 mag 202467,8268,1367,7868,0566,91279.300
23 mag 202468,3968,3967,3167,4466,31382.900
22 mag 202468,0968,0967,6567,8466,71754.500
21 mag 202468,3968,5368,3368,4867,34754.000
20 mag 202468,6168,7868,5768,5967,44307.900
17 mag 202468,3268,5668,1968,5367,39326.500
16 mag 202468,4968,5468,2468,2767,13549.000
15 mag 202468,2768,6168,0868,6067,45559.900
14 mag 202467,7467,9467,6767,9366,80320.500
13 mag 202467,5467,6567,3867,4766,34473.200
10 mag 202467,6667,6867,4167,4766,34641.900
09 mag 202466,9267,4066,9267,4066,271.206.500
08 mag 202466,6066,8866,5866,8865,76573.900
07 mag 202467,0467,1166,8366,9665,84468.300
06 mag 202466,6766,8766,6366,8365,71396.400
03 mag 202466,3966,4565,9566,3165,20512.200
02 mag 202465,5265,8265,1465,6964,59478.600
01 mag 202464,8665,5864,6464,8163,73643.400
30 apr 202465,5765,7364,8964,9263,842.292.000
29 apr 202465,7865,9765,6565,8764,77453.800
26 apr 202465,3065,6165,2965,5464,45507.900
25 apr 202464,3265,1364,2665,0563,96682.800
24 apr 202465,5365,5365,0565,3064,21533.500
23 apr 202465,0165,5864,8065,5064,41475.100
22 apr 202464,5065,0464,3964,8263,74535.200
19 apr 202464,1464,3663,9364,1363,061.062.700
18 apr 202464,2464,5163,9864,0963,02572.800
17 apr 202464,4964,5563,9164,2363,16828.200
16 apr 202464,2864,4663,9564,1463,07674.400
15 apr 202465,8065,8264,6864,8063,72603.000
12 apr 202465,5865,7864,9365,0263,93590.000
11 apr 202466,2166,2165,4266,1265,02521.300
10 apr 202465,9566,2665,7265,9764,87880.000
09 apr 202467,1367,2166,5666,8865,76602.700
08 apr 202466,9366,9766,7266,8365,71639.400
05 apr 202466,2266,6566,0766,5265,411.277.700
04 apr 202467,2467,3266,2166,2765,16543.400
03 apr 202466,2966,9066,2966,7965,67677.100
02 apr 202466,3766,4266,2166,3965,281.077.500
01 apr 202467,0967,1566,7266,8565,73912.100
28 mar 202467,0567,2167,0567,1366,01829.300
27 mar 202466,9767,2766,9067,2766,15630.800
26 mar 202467,0767,0766,8266,8265,70547.700
25 mar 202466,6866,9766,6866,7465,63932.600
22 mar 202467,0467,0566,7966,8565,73469.000
21 mar 202467,1867,2767,0467,0465,92647.300
20 mar 202466,3467,1466,2667,0965,971.296.800
19 mar 202466,2266,5366,1166,3865,271.173.900
18 mar 202466,4766,5266,2066,2565,14661.800
15 mar 202466,3066,4466,0766,2665,15584.000
14 mar 202466,7566,7565,9866,2465,131.359.500
13 mar 202466,6366,8766,6266,7365,62579.900
12 mar 202466,3566,6966,0666,6865,57829.300
11 mar 202466,1166,2365,8866,2265,11569.900
08 mar 202467,0167,0666,4666,5665,45693.700
07 mar 202466,5066,8566,4366,7865,66953.200
06 mar 202465,9566,1965,8366,0064,90634.500
05 mar 202465,3965,6065,0465,2264,13786.600
04 mar 202465,2665,4565,2165,3364,24821.200
01 mar 202465,1565,5364,8865,5264,43943.800
29 feb 202465,0465,1264,5764,8763,791.221.600
28 feb 202464,6564,8064,5964,6763,59534.500
27 feb 202464,9765,1164,9165,0763,98572.900
26 feb 202465,0565,0664,7864,9363,85660.800
23 feb 202465,0165,1164,8965,0163,92532.100
22 feb 202464,7364,9664,6564,9363,85806.100
21 feb 202464,0864,2763,9564,2463,17667.900
20 feb 202464,3664,4164,0664,1963,12699.200
16 feb 202463,9464,2863,8064,0262,95676.300
15 feb 202463,4663,9463,4463,9262,851.020.800
14 feb 202462,8763,1962,8163,1762,12769.100
13 feb 202462,7962,8662,1962,4461,401.463.800
12 feb 202463,4163,7263,3963,5262,46477.600
09 feb 202463,1963,4363,0563,4262,36532.400
08 feb 202463,1763,2262,9663,2062,14641.000
07 feb 202463,3063,3663,1463,2962,23637.200
06 feb 202462,8763,3162,8163,3162,25866.400
05 feb 202462,9363,0262,5762,8861,83775.000
02 feb 202463,3263,3663,0263,3162,25882.100
*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...