Italia markets closed

iShares India 50 ETF (INDY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,97+0,40 (+0,78%)
In data: 11:29AM EDT. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202451,9251,9851,8551,9751,9728.004
23 mag 202451,8751,8951,5451,5751,5768.600
22 mag 202451,0451,0750,8750,9450,9464.700
21 mag 202450,8250,9850,7750,8150,8193.800
20 mag 202450,8850,9650,7650,8250,8275.300
17 mag 202450,6650,8350,6250,7450,7433.100
16 mag 202450,4350,4950,3350,4650,4694.200
15 mag 202450,1150,2450,0550,1750,1773.800
14 mag 202450,0950,1950,0150,1250,1299.300
13 mag 202449,8049,9949,7649,8449,8441.000
10 mag 202449,6949,8349,4849,5549,5562.700
09 mag 202449,5949,7249,5049,6949,6980.100
08 mag 202450,1050,1850,0150,0950,09119.700
07 mag 202450,1450,3450,0850,2050,2034.900
06 mag 202450,7150,7150,4650,5550,5539.000
03 mag 202450,6850,8650,5950,8550,8556.800
02 mag 202450,8251,1950,8151,1551,15134.300
01 mag 202450,6350,8050,5250,6850,6827.600
30 apr 202450,5650,7050,5050,5850,5849.200
29 apr 202450,7050,9050,7050,8550,8552.100
26 apr 202450,5050,5950,4550,5950,5940.500
25 apr 202450,4950,7750,3650,7750,7751.700
24 apr 202450,3350,4050,2350,3950,3931.500
23 apr 202450,4050,4850,2350,4750,4734.000
22 apr 202450,1150,4450,0950,4450,4473.000
19 apr 202449,7849,9449,7849,8949,8929.300
18 apr 202449,3649,5449,2649,4449,4499.700
17 apr 202449,7449,7449,4849,5049,5062.600
16 apr 202449,7849,8149,6049,6649,6655.100
15 apr 202450,0850,2849,7449,7549,7555.400
12 apr 202450,2450,4750,0750,0850,0843.900
11 apr 202450,6150,8650,5250,8050,8048.700
10 apr 202450,6750,8650,5750,8650,8636.600
09 apr 202451,1551,1750,9151,1051,10128.100
08 apr 202450,8751,2150,8751,1951,1955.000
05 apr 202450,6150,7750,4650,7550,7525.400
04 apr 202450,5550,8150,3750,4350,4342.700
03 apr 202450,2450,4650,2350,2750,27144.400
02 apr 202450,4650,4650,1950,2350,23183.700
01 apr 202450,6850,6950,3550,3550,3555.300
28 mar 202450,4250,6050,3250,4450,44130.200
27 mar 202449,9550,1449,9550,1350,13118.400
26 mar 202449,8649,9149,6549,6549,65107.200
25 mar 202449,7549,8549,7249,8249,8233.500
22 mar 202449,8749,8849,7349,7649,7625.800
21 mar 202450,0250,0249,8049,8649,86104.900
20 mar 202449,6449,9649,5649,9349,9365.500
19 mar 202449,6949,6949,4249,5549,55132.800
18 mar 202450,1950,1950,0650,1450,1435.100
15 mar 202450,2650,2749,8349,8849,88166.000
14 mar 202450,2450,3550,0350,0350,0397.800
13 mar 202450,2650,2649,9250,0650,06126.200
12 mar 202450,8850,9450,7250,9350,9371.900
11 mar 202450,9550,9550,7850,8150,8181.900
08 mar 202451,4651,5351,3251,3551,35224.200
07 mar 202451,3351,3851,1851,3551,3564.300
06 mar 202451,1951,2651,1151,1951,1965.400
05 mar 202450,8950,9850,6850,6950,6969.900
04 mar 202450,8050,9350,8050,9050,90122.100
01 mar 202450,8551,0450,8550,9750,97145.900
29 feb 202450,1550,1550,0250,0450,04111.200
28 feb 202450,1850,1849,8850,1150,11107.600
27 feb 202450,6250,6250,4350,5150,5170.200
26 feb 202450,4250,5450,3850,4350,4364.900
23 feb 202450,6750,7350,5850,6950,6981.300
22 feb 202450,6450,7250,5250,7050,7053.700
21 feb 202450,5150,5150,1750,2550,2589.900
20 feb 202450,8250,8250,5950,6950,6985.300
16 feb 202450,1550,2750,1550,2150,2140.400
15 feb 202450,0050,1749,9550,1050,1027.800
14 feb 202449,8049,9449,7949,9049,9065.100
13 feb 202449,3949,3949,0049,2049,2065.300
12 feb 202449,4249,6349,4049,5149,5167.200
09 feb 202449,5249,8949,5249,8549,8570.600
08 feb 202449,6749,6849,4149,4849,48110.500
07 feb 202450,1250,2150,0050,1050,1096.300
06 feb 202450,0250,2550,0250,1450,14131.000
05 feb 202449,6649,6649,3549,5449,54109.400
02 feb 202449,7449,9049,5349,8549,85116.400
01 feb 202449,5349,8249,4649,7849,78126.700
31 gen 202449,5449,6749,2549,3849,3862.400
30 gen 202449,0049,1248,9049,1249,1291.600
29 gen 202449,4449,6349,3649,5949,5977.500
26 gen 202448,8849,0848,8148,8948,8963.700
25 gen 202448,9248,9248,7848,8848,8874.100
24 gen 202448,9849,1248,8248,9248,9295.400
23 gen 202448,6148,6648,3148,5648,56108.300
22 gen 202449,6449,8049,5049,5749,5788.400
19 gen 202449,2449,4749,1349,3949,3940.000
18 gen 202448,9649,0648,8949,0549,0565.100
17 gen 202449,0049,0048,6748,8348,83106.500
16 gen 202450,0850,1049,5949,6149,61105.500
12 gen 202450,1250,2650,0250,1750,17109.200
11 gen 202449,3349,3949,0849,3549,3589.400
10 gen 202449,2949,3449,1749,3349,3355.600
09 gen 202449,0849,0848,9049,0049,00136.000
08 gen 202449,1449,3649,0749,3349,3352.400
05 gen 202449,4849,6349,3749,4649,46126.000
04 gen 202449,2949,4049,2149,2649,2654.000
03 gen 202448,9549,0048,8048,8748,8765.600
*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...