Deutsche Märkte geschlossen

iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,54-0,02 (-0,03%)
Börsenschluss: 03:59PM EST
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202458,5358,8358,3258,5458,54230.600
22. Feb. 202458,6258,6358,4758,5658,5622.200
21. Feb. 202458,1958,2357,9758,1458,1421.000
20. Feb. 202458,3058,3658,0858,2558,2520.700
16. Feb. 202458,0158,1557,9057,9957,9951.000
15. Feb. 202457,6257,7957,6057,7957,796.900
14. Feb. 202457,1957,4557,1957,4457,4415.400
13. Feb. 202456,8956,9156,4056,5156,5121.500
12. Feb. 202457,2457,7157,2457,5357,5323.300
09. Feb. 202457,4457,6357,2857,6357,6317.200
08. Feb. 202457,7057,7057,4957,5557,5515.600
07. Feb. 202457,7357,8857,7157,8157,8111.800
06. Feb. 202457,4457,7457,4057,7457,7432.900
05. Feb. 202456,7456,8756,5156,7056,7011.000
02. Feb. 202456,8356,9256,6356,8456,848.000
01. Feb. 202456,9857,1656,8557,0657,0650.800
31. Jan. 202456,8757,1556,7056,7456,7415.400
30. Jan. 202456,5356,8156,4256,7556,7574.900
29. Jan. 202456,7556,7756,5156,7156,7133.000
26. Jan. 202456,5556,6956,4956,5856,5830.500
25. Jan. 202456,5056,5056,3056,3656,3634.400
24. Jan. 202456,8056,8056,3956,4056,4027.400
23. Jan. 202455,8155,9655,7655,8655,8637.000
22. Jan. 202456,2056,3656,1756,2856,2823.700
19. Jan. 202455,9756,2755,7556,2056,2039.200
18. Jan. 202455,7055,8655,6155,8455,8422.800
17. Jan. 202455,5155,7055,4155,7055,7014.800
16. Jan. 202456,6556,6556,2356,4156,4114.100
12. Jan. 202457,5557,5957,2057,2757,2729.200
11. Jan. 202457,2257,2856,8957,2257,2235.500
10. Jan. 202457,0257,1056,8857,0157,0128.200
09. Jan. 202457,0057,0456,9457,0357,0311.700
08. Jan. 202457,0957,6157,0657,6157,6120.700
05. Jan. 202457,2857,5757,2157,3957,3911.300
04. Jan. 202457,0757,2856,8556,9856,98147.600
03. Jan. 202457,0357,3557,0257,1957,1960.700
02. Jan. 202457,4857,4857,0357,1857,1869.000
29. Dez. 202357,8557,9857,6657,8157,81142.200
28. Dez. 202357,6657,8957,6157,6357,6330.200
27. Dez. 202357,5557,6157,2657,4157,4180.200
26. Dez. 202357,2857,2857,1357,2057,2034.200
22. Dez. 202356,9557,1356,8756,9956,9944.500
21. Dez. 202356,7156,8056,5756,7056,7015.200
20. Dez. 202356,4356,4455,7255,7455,74110.600
20. Dez. 20231.225 Dividende
19. Dez. 202357,9258,1757,9257,9556,7348.900
18. Dez. 202357,9657,9657,7157,9456,7218.500
15. Dez. 202358,5658,5657,7457,7456,5235.300
14. Dez. 202358,1858,6658,0458,5357,2948.100
13. Dez. 202356,8457,7856,6657,7756,5517.700
12. Dez. 202356,8457,0456,6356,9055,7040.500
11. Dez. 202356,8157,0356,7357,0055,8043.000
08. Dez. 202356,8256,9456,6956,7355,5322.500
07. Dez. 202357,1657,2757,0657,1655,9512.800
06. Dez. 202357,2357,2356,8556,8555,6572.000
05. Dez. 202356,8257,0056,7556,9155,7153.300
04. Dez. 202357,1557,3156,8756,9455,7425.300
01. Dez. 202356,8857,5956,8757,5256,3053.400
30. Nov. 202357,0657,0656,7356,8755,67197.600
29. Nov. 202357,1357,2856,9656,9655,7657.300
28. Nov. 202356,9757,0756,8657,0055,8012.800
27. Nov. 202356,6656,7456,5356,6755,4711.300
24. Nov. 202356,6956,8256,6956,7455,545.400
22. Nov. 202356,5956,5956,3156,4455,2544.100
21. Nov. 202356,8356,8356,5256,5955,3920.200
20. Nov. 202356,5556,9356,5556,8055,60113.100
17. Nov. 202356,0956,3456,0856,3255,1362.600
16. Nov. 202355,8556,0255,7955,9054,7210.500
15. Nov. 202355,8456,0955,7055,9754,7933.800
14. Nov. 202355,4255,9555,4255,8254,6419.700
13. Nov. 202354,4854,7054,3854,5953,4429.800
10. Nov. 202354,3755,0754,3754,8553,6930.300
09. Nov. 202354,9154,9154,3154,3353,1836.100
08. Nov. 202355,0255,0654,7954,9953,837.000
07. Nov. 202354,9455,2154,6755,0253,8658.800
06. Nov. 202355,2855,2854,8554,9953,8312.900
03. Nov. 202354,0154,8354,0154,6053,45137.700
02. Nov. 202353,3453,5353,2453,4952,3613.800
01. Nov. 202352,0352,5352,0352,5351,4246.600
31. Okt. 202351,9352,0651,7352,0250,9221.000
30. Okt. 202352,5152,5152,2252,4151,3048.800
27. Okt. 202352,1552,1551,6751,7350,649.400
26. Okt. 202351,7151,8651,5851,7150,6218.800
25. Okt. 202352,4552,4552,1452,1651,0617.400
24. Okt. 202352,5552,8852,5552,8751,759.400
23. Okt. 202352,0352,3151,5152,1651,0617.400
20. Okt. 202352,5452,5452,3052,3351,2224.800
19. Okt. 202352,9553,2252,8452,8451,7213.100
18. Okt. 202353,4553,4552,9352,9351,8120.100
17. Okt. 202354,2754,2753,9654,0352,892.900
16. Okt. 202354,1454,3153,8654,2153,067.600
13. Okt. 202354,4054,5353,7753,7752,63226.200
12. Okt. 202354,7954,8254,2654,4553,3016.500
11. Okt. 202354,7654,7654,5454,6353,4815.300
10. Okt. 202354,2554,7054,0954,5453,3925.900
09. Okt. 202353,6554,0353,5353,9052,7614.600
06. Okt. 202353,8354,5153,7254,3653,2117.000
05. Okt. 202353,7253,9053,6353,8952,759.200
04. Okt. 202353,8053,9753,5353,8552,7115.900
03. Okt. 202354,0954,2553,8053,9152,7713.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...