Italia markets closed

National Security Emerging Markets Index ETF (NSI)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,00+0,12 (+0,43%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202428,0728,0727,7128,0028,001.000
16 mag 202427,8627,9527,7927,8927,892.100
15 mag 202427,7327,8527,6727,8527,85400
14 mag 202427,5727,5827,5027,5327,53400
13 mag 202427,6727,6727,4427,4727,4710.300
10 mag 202427,4627,6227,3327,3327,331.900
09 mag 202427,3327,3327,1327,2827,281.100
08 mag 202427,1427,2527,1427,2327,234.600
07 mag 202427,3527,3527,3027,3027,30600
06 mag 202427,4127,4627,3927,4127,412.600
03 mag 202427,3827,3927,1127,3327,334.200
02 mag 202426,6326,9726,6326,9526,95900
01 mag 202426,4926,6326,2626,3026,30800
30 apr 202426,4926,4926,2926,2926,29300
29 apr 202426,6326,7226,6326,6626,661.000
26 apr 202426,5326,5326,3826,5126,51900
25 apr 202425,7426,1125,7426,1126,11700
24 apr 202426,2826,2825,9426,0426,043.200
23 apr 202425,8726,0425,8226,0426,04900
22 apr 202425,3125,6725,3125,6725,67400
19 apr 202425,3425,4025,3125,3225,321.000
18 apr 202425,4225,5525,3625,3625,361.000
17 apr 202425,6728,0925,4225,4725,471.000
16 apr 202425,4625,5625,4425,5325,53600
15 apr 202426,2326,2325,8025,8025,80500
12 apr 202426,4926,4926,1626,1626,16400
11 apr 202426,9926,9926,6426,8126,811.700
10 apr 202426,8526,8526,7526,7526,75100
09 apr 202427,1427,1427,0427,1027,10300
08 apr 202426,7727,0026,7726,9426,9410.600
05 apr 202426,6526,7326,5326,6726,671.400
04 apr 202426,9126,9926,6226,6226,62600
03 apr 202426,4026,7726,4026,6926,6913.800
02 apr 202426,5426,6626,5426,6526,65900
01 apr 202426,7626,7626,5626,5726,571.400
28 mar 202426,7126,7126,5126,5126,513.000
27 mar 202426,4926,4926,3226,4726,47700
26 mar 202426,6026,6026,4926,4926,492.800
25 mar 202426,3226,6026,3226,5026,501.500
22 mar 202426,7526,7526,5926,5926,592.800
21 mar 202426,9827,1526,8026,8126,811.900
20 mar 202426,8526,8726,5526,8726,871.900
19 mar 202426,3126,5226,3126,4126,412.700
18 mar 202426,7926,9026,6126,6126,61700
15 mar 202426,6726,7726,6426,6426,647.700
14 mar 202426,9926,9926,8226,8526,857.900
13 mar 202426,9727,1926,9727,0827,087.500
12 mar 202426,9627,0426,7526,9826,9811.800
11 mar 202426,6626,6626,5026,5026,508.000
08 mar 202427,0027,0026,5926,5926,5911.300
07 mar 202426,6426,8626,6426,7826,789.500
06 mar 202426,6426,7226,5626,5626,568.400
05 mar 202426,2426,3926,2326,2326,234.300
04 mar 202426,7526,7526,4926,4926,493.700
01 mar 202426,4526,5826,4526,5826,58200
29 feb 202426,3826,3826,1526,2526,251.300
28 feb 202426,2826,2826,1626,1626,161.100
27 feb 202426,4526,4826,4326,4326,43900
26 feb 202426,2026,2926,2026,2526,252.300
23 feb 202426,3226,3226,2226,2226,22400
22 feb 202426,3226,4126,2526,3426,342.500
21 feb 202426,1226,1226,0126,0326,03900
20 feb 202426,1426,1425,9626,0226,02200
16 feb 202426,2926,2926,0926,0926,092.800
15 feb 202425,8526,0725,8526,0226,021.300
14 feb 202425,8925,8925,8025,8625,862.900
13 feb 202425,6625,6625,5025,5025,50200
12 feb 202425,9326,2025,9326,0126,012.900
09 feb 202425,8825,8925,7925,8925,893.300
08 feb 202425,8225,8325,7325,7725,771.100
07 feb 202425,7125,7725,5725,7725,772.600
06 feb 202425,6825,6825,4925,6525,651.000
05 feb 202425,2025,3225,0725,2625,2623.600
02 feb 202425,2925,3825,2225,3325,334.100
01 feb 202425,2725,3725,2725,3725,37200
31 gen 202425,1425,2224,9524,9524,952.300
30 gen 202425,3425,3425,1525,1525,159.700
29 gen 202425,4225,5825,3125,3925,3948.300
26 gen 202425,5425,5425,4125,4625,461.700
25 gen 202425,4625,4625,3725,3725,37800
24 gen 202425,5025,5025,2825,2825,286.400
23 gen 202425,0825,1324,9425,0825,083.200
22 gen 202424,9024,9524,8524,8524,85200
19 gen 202424,8625,1124,8125,0825,082.100
18 gen 202424,9924,9924,8024,9424,945.200
17 gen 202424,4924,6424,4624,6024,601.000
16 gen 202425,2025,2024,9524,9524,954.800
12 gen 202425,6025,6025,4825,5125,516.400
11 gen 202425,5225,5225,2925,4325,432.100
10 gen 202425,3725,3725,2825,2825,283.300
09 gen 202425,3525,3525,3325,3325,33100
08 gen 202425,4125,6625,4125,6625,66300
05 gen 202425,5925,6125,5725,5725,571.400
04 gen 202425,5925,6325,5325,5325,532.800
03 gen 202425,5925,6725,5925,6625,663.000
02 gen 202425,8625,8625,7925,7925,791.000
29 dic 202326,3026,3026,1826,1926,193.400
29 dic 20230.09 Dividendo
28 dic 202326,4226,4226,3326,3326,249.400
27 dic 202326,1726,2226,1726,2226,13300
*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...