Italia markets closed

BlackRock Emerging Mkts Instl (MADCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,04-0,03 (-0,12%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202425,0425,0425,0425,0425,04-
27 giu 202425,0725,0725,0725,0725,07-
26 giu 202424,9624,9624,9624,9624,96-
25 giu 202424,9624,9624,9624,9624,96-
24 giu 202424,9624,9624,9624,9624,96-
21 giu 202425,0025,0025,0025,0025,00-
20 giu 202425,1425,1425,1425,1425,14-
18 giu 202425,1025,1025,1025,1025,10-
17 giu 202424,9724,9724,9724,9724,97-
14 giu 202424,8424,8424,8424,8424,84-
13 giu 202424,8124,8124,8124,8124,81-
12 giu 202424,8224,8224,8224,8224,82-
11 giu 202424,6424,6424,6424,6424,64-
10 giu 202424,8724,8724,8724,8724,87-
07 giu 202424,7824,7824,7824,7824,78-
06 giu 202425,0425,0425,0425,0425,04-
05 giu 202424,9224,9224,9224,9224,92-
04 giu 202424,4424,4424,4424,4424,44-
03 giu 202424,8424,8424,8424,8424,84-
31 mag 202424,5024,5024,5024,5024,50-
30 mag 202424,7424,7424,7424,7424,74-
29 mag 202424,7624,7624,7624,7624,76-
28 mag 202425,1725,1725,1725,1725,17-
24 mag 202425,2325,2325,2325,2325,23-
23 mag 202425,2025,2025,2025,2025,20-
22 mag 202425,2925,2925,2925,2925,29-
21 mag 202425,4225,4225,4225,4225,42-
20 mag 202425,6625,6625,6625,6625,66-
17 mag 202425,7025,7025,7025,7025,70-
16 mag 202425,6325,6325,6325,6325,63-
15 mag 202425,5125,5125,5125,5125,51-
14 mag 202425,3625,3625,3625,3625,36-
13 mag 202425,1425,1425,1425,1425,14-
10 mag 202425,0025,0025,0025,0025,00-
09 mag 202424,9524,9524,9524,9524,95-
08 mag 202425,0325,0325,0325,0325,03-
07 mag 202425,0125,0125,0125,0125,01-
06 mag 202425,0925,0925,0925,0925,09-
03 mag 202425,0425,0425,0425,0425,04-
02 mag 202424,7824,7824,7824,7824,78-
01 mag 202424,2224,2224,2224,2224,22-
30 apr 202424,2724,2724,2724,2724,27-
29 apr 202424,6124,6124,6124,6124,61-
26 apr 202424,4424,4424,4424,4424,44-
25 apr 202424,1624,1624,1624,1624,16-
24 apr 202424,0824,0824,0824,0824,08-
23 apr 202423,9623,9623,9623,9623,96-
22 apr 202423,7223,7223,7223,7223,72-
19 apr 202423,5523,5523,5523,5523,55-
18 apr 202423,7123,7123,7123,7123,71-
17 apr 202423,6323,6323,6323,6323,63-
16 apr 202423,6623,6623,6623,6623,66-
15 apr 202424,0324,0324,0324,0324,03-
12 apr 202424,3124,3124,3124,3124,31-
11 apr 202424,8724,8724,8724,8724,87-
10 apr 202424,7924,7924,7924,7924,79-
09 apr 202425,0125,0125,0125,0125,01-
08 apr 202424,8724,8724,8724,8724,87-
05 apr 202424,7624,7624,7624,7624,76-
04 apr 202424,7224,7224,7224,7224,72-
03 apr 202424,7824,7824,7824,7824,78-
02 apr 202424,7224,7224,7224,7224,72-
01 apr 202424,5724,5724,5724,5724,57-
28 mar 202424,4824,4824,4824,4824,48-
27 mar 202424,4324,4324,4324,4324,43-
26 mar 202424,3124,3124,3124,3124,31-
25 mar 202424,2524,2524,2524,2524,25-
22 mar 202424,2724,2724,2724,2724,27-
21 mar 202424,4624,4624,4624,4624,46-
20 mar 202424,3724,3724,3724,3724,37-
19 mar 202424,0524,0524,0524,0524,05-
18 mar 202424,1424,1424,1424,1424,14-
15 mar 202424,0724,0724,0724,0724,07-
14 mar 202424,3424,3424,3424,3424,34-
13 mar 202424,4224,4224,4224,4224,42-
12 mar 202424,4824,4824,4824,4824,48-
11 mar 202424,1924,1924,1924,1924,19-
08 mar 202424,2524,2524,2524,2524,25-
07 mar 202424,2424,2424,2424,2424,24-
06 mar 202424,0324,0324,0324,0324,03-
05 mar 202423,7723,7723,7723,7723,77-
04 mar 202423,9723,9723,9723,9723,97-
01 mar 202423,9523,9523,9523,9523,95-
29 feb 202423,7123,7123,7123,7123,71-
28 feb 202423,6823,6823,6823,6823,68-
27 feb 202423,9523,9523,9523,9523,95-
26 feb 202423,9023,9023,9023,9023,90-
23 feb 202423,9823,9823,9823,9823,98-
22 feb 202424,0824,0824,0824,0824,08-
21 feb 202423,8223,8223,8223,8223,82-
20 feb 202423,8023,8023,8023,8023,80-
16 feb 202423,7123,7123,7123,7123,71-
15 feb 202423,6823,6823,6823,6823,68-
14 feb 202423,5823,5823,5823,5823,58-
13 feb 202423,3723,3723,3723,3723,37-
12 feb 202423,6723,6723,6723,6723,67-
09 feb 202423,6123,6123,6123,6123,61-
08 feb 202423,5623,5623,5623,5623,56-
07 feb 202423,6923,6923,6923,6923,69-
06 feb 202423,8023,8023,8023,8023,80-
*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...