Italia markets open in 20 minutes

iShares ESG Aware MSCI Canada Index ETF (XESG.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
26,49+0,35 (+1,34%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202426,4326,4926,3526,4926,498.000
21 giu 202426,1326,1426,1026,1426,1411.800
20 giu 202426,1426,2826,1426,1526,1517.100
19 giu 202426,1726,1726,1226,1226,126.100
18 giu 202426,2826,2926,2126,2326,2316.800
17 giu 202426,2026,2226,1526,1926,1912.200
14 giu 202426,2926,2926,1826,2726,274.400
13 giu 202426,3526,3926,3526,3526,3517.000
12 giu 202426,7626,7626,6326,6326,634.400
11 giu 202426,6726,6726,5626,5626,56600
10 giu 202426,6926,8426,6926,7926,7912.100
07 giu 202426,7526,7526,6826,6926,694.300
06 giu 202426,7726,9426,7726,9326,931.000
05 giu 202426,6926,8326,6926,8126,818.200
04 giu 202426,6526,6526,4926,6126,619.300
03 giu 202426,9426,9426,7226,7926,796.600
31 mag 202426,7426,7426,7426,7426,741.700
30 mag 202426,6126,8426,6126,8326,8311.600
29 mag 202426,8126,8126,6126,6126,612.100
28 mag 202427,0727,0726,9627,0127,012.800
27 mag 202427,1427,1427,1127,1127,111.300
24 mag 202427,0827,0827,0327,0727,07500
23 mag 202427,0927,0926,8926,9026,907.500
22 mag 202427,1927,2127,0727,1027,104.100
21 mag 202427,1827,3727,1827,2727,272.800
17 mag 202427,1227,2427,1127,2127,213.900
16 mag 202427,0827,1027,0227,0227,024.400
15 mag 202427,0727,0827,0027,0627,068.400
14 mag 202427,0727,0726,9426,9926,993.200
13 mag 202427,0727,0726,9727,0027,003.100
10 mag 202427,1027,1127,0527,0527,057.800
09 mag 202426,9627,1526,9627,1227,123.700
08 mag 202426,8626,9526,8626,9526,95800
07 mag 202427,0927,0926,9926,9926,995.200
06 mag 202426,7626,9926,7626,9926,992.900
03 mag 202426,6526,6526,5426,6026,609.600
02 mag 202426,4826,5626,4826,5226,522.100
01 mag 202426,3226,5726,3226,4326,434.700
30 apr 202426,6326,6326,4126,4126,412.700
29 apr 202426,7926,7926,6626,7526,754.900
26 apr 202426,6526,7326,6526,7326,739.700
25 apr 202426,4226,5726,4226,5726,571.400
24 apr 202426,6626,6626,5126,5726,575.200
23 apr 202426,5226,7226,5226,6826,687.300
22 apr 202426,4026,5226,4026,5026,504.600
19 apr 202426,2926,5026,2926,4626,461.100
18 apr 202426,3426,4226,2226,2626,261.600
17 apr 202426,3826,4126,2626,3226,321.800
16 apr 202426,3126,3626,1526,2426,247.200
15 apr 202426,5426,5426,2826,3526,355.400
12 apr 202426,8626,9026,5126,5526,551.600
11 apr 202426,8526,8526,7026,7826,787.100
10 apr 202426,8926,8926,8226,8526,851.500
09 apr 202427,0327,0526,9527,0427,041.400
08 apr 202426,9327,0026,9327,0027,003.000
05 apr 202426,7927,0026,7926,9626,966.500
04 apr 202426,8826,8826,7326,7326,733.700
03 apr 202426,8626,8926,8326,8626,862.800
02 apr 202426,8426,8426,7126,7326,731.400
01 apr 202426,9326,9326,8426,9026,906.400
28 mar 202426,8726,9126,8326,8426,846.000
27 mar 202426,6226,7726,6226,7526,75800
26 mar 202426,5826,6426,5326,5426,5410.600
25 mar 202426,5826,6826,5326,5326,5313.300
22 mar 202426,6426,6426,5326,5826,58800
21 mar 202426,9426,9426,8526,8626,868.600
20 mar 202426,5526,5526,5526,5526,55-
19 mar 202426,5426,6226,5426,5526,555.500
18 mar 202426,6126,6126,5126,5326,536.400
15 mar 202426,4926,5826,4726,5526,552.900
14 mar 202426,4526,5326,4426,5126,514.400
13 mar 202426,6526,6826,6526,6826,68400
12 mar 202426,4426,4826,3926,4826,484.800
11 mar 202426,3226,4026,3226,3826,383.000
08 mar 202426,3926,4826,3426,3426,342.400
07 mar 202426,3526,3926,3026,3726,373.700
06 mar 202426,1926,2526,1626,1626,162.100
05 mar 202426,1026,1526,0326,0426,043.900
04 mar 202426,0526,1326,0526,0726,075.700
01 mar 202425,9526,1125,9526,0626,0611.700
29 feb 202425,7525,8225,7125,8225,825.000
28 feb 202425,7525,7525,6725,6725,675.600
27 feb 202425,7425,7425,6625,7225,7210.600
26 feb 202425,7325,7325,6825,7125,713.100
23 feb 202425,6725,8125,6725,8125,811.500
22 feb 202425,6425,7025,5925,6725,672.900
21 feb 202425,5025,5225,4625,4925,4913.900
20 feb 202425,5425,6125,5125,5525,5510.600
16 feb 202425,6725,6925,6025,6025,607.000
15 feb 202425,4425,5725,4425,5725,572.100
14 feb 202425,1025,2125,0325,1825,183.100
13 feb 202425,1025,1024,7624,8424,843.500
12 feb 202425,5225,5225,4425,4425,441.400
09 feb 202425,2925,3725,2725,3625,368.300
08 feb 202425,2525,3025,1425,2425,242.200
07 feb 202425,2225,2425,1925,2125,217.200
06 feb 202425,1625,2525,1625,2125,212.200
05 feb 202425,2825,2825,0725,1725,173.200
02 feb 202425,3825,4125,3025,4125,416.200
01 feb 202425,4225,4525,3425,4525,451.400
*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...