Italia markets closed

iShares MSCI Agriculture Producers ETF (VEGI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,28-0,01 (-0,01%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202436,2036,3636,1636,2836,287.014
07 giu 202436,2836,5436,2436,2836,287.100
06 giu 202436,3036,5636,3036,4936,4918.800
05 giu 202436,4936,4935,9736,3536,35103.200
04 giu 202436,5836,5836,3136,4736,4710.200
03 giu 202437,0037,0536,5536,7636,7617.400
31 mag 202436,5536,9536,4536,9536,9511.200
30 mag 202436,2436,5236,2436,4236,4215.000
29 mag 202436,5136,5336,2936,2936,2915.000
28 mag 202437,0537,1436,8736,9436,9410.000
24 mag 202437,2137,2437,0237,0937,095.200
23 mag 202437,7337,7337,0937,1137,115.400
22 mag 202437,5237,7937,5237,6537,658.300
21 mag 202437,7137,7637,5637,6537,659.300
20 mag 202437,9138,0037,8337,8337,839.500
17 mag 202437,7837,8737,7037,8737,8715.100
16 mag 202438,0638,0637,7937,7937,7910.900
15 mag 202438,3838,3838,0738,2338,238.200
14 mag 202438,2938,4638,1538,2138,218.100
13 mag 202438,1538,4838,0738,0838,089.700
10 mag 202438,2438,2638,0038,1338,1327.000
09 mag 202437,6638,1337,6638,1238,1215.900
08 mag 202437,8637,8637,7537,7837,784.200
07 mag 202437,4637,9837,4637,9837,9820.000
06 mag 202437,5237,5437,3537,4137,4134.500
03 mag 202437,3837,5237,2337,3737,379.100
02 mag 202436,8337,2136,7037,1837,186.300
01 mag 202436,8436,8936,6436,6736,677.000
30 apr 202437,4837,4836,9536,9736,978.500
29 apr 202437,2037,6237,2037,5837,5818.400
26 apr 202437,1137,2536,9937,1437,146.900
25 apr 202436,8137,1636,6737,1237,129.400
24 apr 202437,2237,2637,0337,2237,229.800
23 apr 202437,3537,6237,3537,4037,409.000
22 apr 202437,3037,4736,9837,3837,386.600
19 apr 202437,0837,3937,0837,2937,2924.500
18 apr 202437,0237,1536,9237,0737,078.200
17 apr 202436,9737,0836,7236,8336,8310.300
16 apr 202436,8236,9636,6636,7736,7710.000
15 apr 202437,4837,6236,9437,0537,058.600
12 apr 202437,8937,9037,2237,2337,2317.500
11 apr 202438,5138,5138,0138,3038,3010.800
10 apr 202438,2138,5338,2138,4938,4911.300
09 apr 202438,6138,7938,5038,7538,7516.300
08 apr 202438,5238,7038,4238,4238,426.700
05 apr 202438,3938,5638,2738,5038,5010.100
04 apr 202438,6938,8338,3738,4038,4010.600
03 apr 202438,3138,6238,3138,5938,5932.200
02 apr 202438,2838,5238,2838,3838,3899.500
01 apr 202438,5438,6038,3438,3438,3416.800
28 mar 202438,4438,6738,4438,5038,5011.100
27 mar 202437,9738,4237,9738,4238,4210.100
26 mar 202437,9737,9737,7937,8237,827.000
25 mar 202437,8138,0037,7837,8637,8614.600
22 mar 202438,1038,1637,8537,9337,9316.900
21 mar 202438,0238,2038,0238,1738,1719.500
20 mar 202437,5837,9037,5737,8737,8712.500
19 mar 202437,3837,5737,3637,5737,5727.300
18 mar 202437,2837,5537,1437,4037,4012.100
15 mar 202437,0137,3237,0037,2237,2211.100
14 mar 202437,2437,2736,9737,0837,0816.600
13 mar 202436,9737,2836,9737,2237,2212.600
12 mar 202436,9337,0036,8436,9036,9010.800
11 mar 202436,7736,9136,7636,9036,908.600
08 mar 202436,9937,0036,8136,9336,9310.100
07 mar 202436,6137,0536,6136,9036,9021.800
06 mar 202436,3036,5336,2936,4736,4721.100
05 mar 202435,9936,3535,9936,1936,1918.500
04 mar 202436,3536,3536,1036,1036,1012.500
01 mar 202436,2736,5036,1836,4536,4525.200
29 feb 202436,1236,2035,9336,1436,1446.000
28 feb 202435,8736,1735,8735,9835,9819.400
27 feb 202436,1536,2736,0136,0836,0816.400
26 feb 202436,1236,2635,9936,1936,1930.200
23 feb 202436,1436,3636,0236,2636,2613.100
22 feb 202435,8736,2235,8636,1136,1121.700
21 feb 202435,7535,9035,7435,8135,8119.200
20 feb 202435,8935,9235,6935,8435,8418.200
16 feb 202435,9936,1035,9035,9535,9517.500
15 feb 202435,9736,2035,9736,0636,0672.600
14 feb 202435,9436,2635,8636,1736,1756.100
13 feb 202436,0836,0835,5435,7335,7311.800
12 feb 202435,9236,5135,9236,4636,4612.200
09 feb 202435,9436,0235,7935,9635,9612.800
08 feb 202436,1136,1335,8735,9935,9916.800
07 feb 202436,2536,3436,1236,2436,2415.100
06 feb 202436,1636,4636,1636,2836,2833.000
05 feb 202436,4636,4636,0836,0936,0913.100
02 feb 202436,6736,7836,4936,6436,6410.700
01 feb 202436,5436,8936,4836,8936,8918.800
31 gen 202436,2936,4035,9335,9935,9947.200
30 gen 202436,2336,4335,9936,3736,37113.700
29 gen 202436,1836,5136,1036,5136,5117.800
26 gen 202436,0036,2536,0036,1336,1325.800
25 gen 202436,0736,1135,7035,9835,989.200
24 gen 202436,1036,1635,8735,8735,8715.800
23 gen 202435,7636,0735,7335,8635,8688.100
22 gen 202435,9636,0635,7035,7735,7728.700
19 gen 202436,2636,5636,1136,4836,4831.400
18 gen 202436,2236,3336,0136,2736,2720.000
*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...