La bourse ferme dans 7 h 54 min

National Security Emerging Markets Index ETF (NSI)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
26,45-0,35 (-1,32 %)
À la clôture : 04:00PM EDT
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202426,6126,6126,4026,4526,45400
03 juin 202426,9527,0626,6426,8026,80400
31 mai 202426,7326,8226,6126,7526,75500
30 mai 202426,9226,9726,9126,9526,951 000
29 mai 202426,8126,8726,7726,8226,821 500
28 mai 202427,3327,3427,2527,2527,25400
24 mai 202427,3127,4827,3127,3327,335 200
24 mai 20240.153 Dividende
23 mai 202427,6727,6927,4027,4027,251 800
22 mai 202427,7927,8127,5927,5927,434 400
21 mai 202427,9427,9427,7327,8027,641 000
20 mai 202427,9828,0027,9127,9327,78700
17 mai 202428,0728,0727,7128,0027,851 000
16 mai 202427,8627,9527,7927,8927,732 100
15 mai 202427,7327,8527,6727,8527,69400
14 mai 202427,5727,5827,5027,5327,38400
13 mai 202427,6727,6727,4427,4727,3110 300
10 mai 202427,4627,6227,3327,3327,181 900
09 mai 202427,3327,3327,1327,2827,131 100
08 mai 202427,1427,2527,1427,2327,084 600
07 mai 202427,3527,3527,3027,3027,14600
06 mai 202427,4127,4627,3927,4127,252 600
03 mai 202427,3827,3927,1127,3327,174 200
02 mai 202426,6326,9726,6326,9526,80900
01 mai 202426,4926,6326,2626,3026,15800
30 avr. 202426,4926,4926,2926,2926,15300
29 avr. 202426,6326,7226,6326,6626,511 000
26 avr. 202426,5326,5326,3826,5126,37900
25 avr. 202425,7426,1125,7426,1125,97700
24 avr. 202426,2826,2825,9426,0425,903 200
23 avr. 202425,8726,0425,8226,0425,90900
22 avr. 202425,3125,6725,3125,6725,53400
19 avr. 202425,3425,4025,3125,3225,171 000
18 avr. 202425,4225,5525,3625,3625,221 000
17 avr. 202425,6728,0925,4225,4725,331 000
16 avr. 202425,4625,5625,4425,5325,39600
15 avr. 202426,2326,2325,8025,8025,66500
12 avr. 202426,4926,4926,1626,1626,01400
11 avr. 202426,9926,9926,6426,8126,661 700
10 avr. 202426,8526,8526,7526,7526,61100
09 avr. 202427,1427,1427,0427,1026,95300
08 avr. 202426,7727,0026,7726,9426,7910 600
05 avr. 202426,6526,7326,5326,6726,521 400
04 avr. 202426,9126,9926,6226,6226,47600
03 avr. 202426,4026,7726,4026,6926,5413 800
02 avr. 202426,5426,6626,5426,6526,50900
01 avr. 202426,7626,7626,5626,5726,421 400
28 mars 202426,7126,7126,5126,5126,363 000
27 mars 202426,4926,4926,3226,4726,32700
26 mars 202426,6026,6026,4926,4926,342 800
25 mars 202426,3226,6026,3226,5026,361 500
22 mars 202426,7526,7526,5926,5926,442 800
21 mars 202426,9827,1526,8026,8126,661 900
20 mars 202426,8526,8726,5526,8726,721 900
19 mars 202426,3126,5226,3126,4126,262 700
18 mars 202426,7926,9026,6126,6126,46700
15 mars 202426,6726,7726,6426,6426,497 700
14 mars 202426,9926,9926,8226,8526,707 900
13 mars 202426,9727,1926,9727,0826,937 500
12 mars 202426,9627,0426,7526,9826,8211 800
11 mars 202426,6626,6626,5026,5026,368 000
08 mars 202427,0027,0026,5926,5926,4411 300
07 mars 202426,6426,8626,6426,7826,639 500
06 mars 202426,6426,7226,5626,5626,418 400
05 mars 202426,2426,3926,2326,2326,084 300
04 mars 202426,7526,7526,4926,4926,343 700
01 mars 202426,4526,5826,4526,5826,44200
29 févr. 202426,3826,3826,1526,2526,101 300
28 févr. 202426,2826,2826,1626,1626,011 100
27 févr. 202426,4526,4826,4326,4326,28900
26 févr. 202426,2026,2926,2026,2526,102 300
23 févr. 202426,3226,3226,2226,2226,07400
22 févr. 202426,3226,4126,2526,3426,192 500
21 févr. 202426,1226,1226,0126,0325,88900
20 févr. 202426,1426,1425,9626,0225,87200
16 févr. 202426,2926,2926,0926,0925,942 800
15 févr. 202425,8526,0725,8526,0225,871 300
14 févr. 202425,8925,8925,8025,8625,722 900
13 févr. 202425,6625,6625,5025,5025,35200
12 févr. 202425,9326,2025,9326,0125,872 900
09 févr. 202425,8825,8925,7925,8925,743 300
08 févr. 202425,8225,8325,7325,7725,631 100
07 févr. 202425,7125,7725,5725,7725,632 600
06 févr. 202425,6825,6825,4925,6525,501 000
05 févr. 202425,2025,3225,0725,2625,1223 600
02 févr. 202425,2925,3825,2225,3325,194 100
01 févr. 202425,2725,3725,2725,3725,23200
31 janv. 202425,1425,2224,9524,9524,812 300
30 janv. 202425,3425,3425,1525,1525,009 700
29 janv. 202425,4225,5825,3125,3925,2448 300
26 janv. 202425,5425,5425,4125,4625,321 700
25 janv. 202425,4625,4625,3725,3725,23800
24 janv. 202425,5025,5025,2825,2825,146 400
23 janv. 202425,0825,1324,9425,0824,943 200
22 janv. 202424,9024,9524,8524,8524,71200
19 janv. 202424,8625,1124,8125,0824,942 100
18 janv. 202424,9924,9924,8024,9424,805 200
17 janv. 202424,4924,6424,4624,6024,471 000
16 janv. 202425,2025,2024,9524,9524,814 800
12 janv. 202425,6025,6025,4825,5125,376 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...