Italia markets close in 2 hours 14 minutes

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,76-0,05 (-0,04%)
Alla chiusura: 04:00PM EDT
113,76 0,00 (0,00%)
Preborsa: 08:58AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024113,41113,83113,31113,76113,76727.200
07 mag 2024113,92114,14113,67113,81113,81870.800
06 mag 2024113,01113,69112,99113,68113,68711.100
03 mag 2024112,53112,90111,95112,47112,47784.100
02 mag 2024110,93111,36109,88111,15111,151.161.300
01 mag 2024110,25111,82109,88110,07110,072.643.400
30 apr 2024111,81112,00110,25110,25110,251.153.600
29 apr 2024112,07112,31111,55112,14112,14977.700
26 apr 2024111,25112,07111,15111,74111,74745.300
25 apr 2024109,78110,87109,35110,67110,671.063.800
24 apr 2024111,51111,60110,63111,18111,181.106.800
23 apr 2024110,30111,35110,17111,11111,111.243.800
22 apr 2024109,38110,41108,87109,82109,821.495.800
19 apr 2024109,58109,89108,49108,78108,782.009.400
18 apr 2024110,16110,70109,42109,64109,641.512.600
17 apr 2024111,12111,17109,59109,86109,861.271.300
16 apr 2024110,76111,21110,26110,53110,533.013.800
15 apr 2024113,24113,24110,59110,71110,711.806.100
12 apr 2024113,19113,42111,89112,25112,251.105.400
11 apr 2024113,46114,20112,64113,95113,951.607.300
10 apr 2024113,08113,61112,67113,14113,141.618.800
09 apr 2024114,64114,70113,33114,40114,401.579.700
08 apr 2024114,27114,54114,09114,23114,231.186.200
05 apr 2024113,22114,56113,15114,13114,131.164.600
04 apr 2024115,23115,34112,88112,96112,962.063.000
03 apr 2024113,94114,66113,89114,34114,341.194.500
02 apr 2024114,06114,18113,67114,16114,161.180.000
01 apr 2024115,46115,55114,79115,02115,021.174.900
28 mar 2024115,27115,61115,25115,30115,301.294.300
27 mar 2024114,93115,30114,48115,27115,271.503.900
26 mar 2024114,79114,84114,15114,15114,151.116.100
25 mar 2024114,39114,71114,39114,43114,431.115.000
22 mar 2024114,98115,05114,63114,66114,661.965.800
21 mar 2024115,14115,42114,97114,98114,981.391.400
21 mar 20240.308 Dividendo
20 mar 2024113,69114,91113,57114,85114,541.483.400
19 mar 2024112,88113,73112,68113,65113,353.209.500
18 mar 2024113,37113,59112,94113,00112,703.174.400
15 mar 2024112,54112,91112,19112,46112,161.079.600
14 mar 2024113,79113,80112,49113,19112,891.380.500
13 mar 2024113,74113,93113,30113,60113,30766.200
12 mar 2024113,12113,85112,49113,72113,421.427.200
11 mar 2024112,51112,79112,07112,66112,36942.700
08 mar 2024113,72114,28112,65112,81112,511.220.300
07 mar 2024113,11113,69112,95113,49113,19929.100
06 mar 2024112,57112,85112,03112,39112,091.050.200
05 mar 2024112,43112,55111,24111,70111,401.291.300
04 mar 2024112,84113,33112,84112,84112,541.066.900
01 mar 2024112,14113,08112,02113,01112,711.438.300
29 feb 2024111,97112,30111,34112,00111,701.581.600
28 feb 2024111,35111,71111,26111,47111,171.061.500
27 feb 2024111,59111,76111,26111,71111,41857.900
26 feb 2024111,75111,91111,37111,42111,121.207.800
23 feb 2024111,97112,14111,51111,73111,431.127.100
22 feb 2024110,86111,79110,65111,62111,321.189.600
21 feb 2024109,08109,48108,65109,46109,171.334.100
20 feb 2024109,70109,81108,93109,44109,151.354.600
16 feb 2024110,66110,92110,00110,14109,841.115.700
15 feb 2024110,13110,81109,98110,73110,431.122.900
14 feb 2024109,34109,96108,88109,88109,591.029.900
13 feb 2024108,84109,19107,95108,66108,371.316.400
12 feb 2024110,33110,99110,28110,42110,121.166.800
09 feb 2024109,76110,44109,71110,33110,031.025.700
08 feb 2024109,39109,69109,32109,65109,361.375.200
07 feb 2024109,07109,53108,78109,37109,081.043.300
06 feb 2024108,34108,59108,11108,51108,221.399.300
05 feb 2024108,49108,56107,61108,21107,921.066.600
02 feb 2024107,68109,04107,55108,70108,411.537.700
01 feb 2024106,65107,70106,41107,70107,411.233.200
31 gen 2024107,66107,82106,31106,33106,042.319.200
30 gen 2024108,11108,30107,97108,11107,821.374.400
29 gen 2024107,39108,32107,32108,32108,031.061.800
26 gen 2024107,34107,72107,16107,31107,02987.800
25 gen 2024107,36107,51106,83107,39107,101.696.400
24 gen 2024107,51107,65106,78106,83106,542.371.900
23 gen 2024106,77106,91106,43106,84106,55971.500
22 gen 2024106,58107,01106,41106,61106,321.166.000
19 gen 2024105,20106,26104,94106,22105,941.483.300
18 gen 2024104,43105,01104,00104,88104,601.893.000
17 gen 2024103,90104,10103,46104,03103,751.069.000
16 gen 2024104,71105,01104,21104,60104,321.533.700
12 gen 2024105,41105,65104,78105,09104,811.284.700
11 gen 2024105,28105,42104,12105,05104,771.507.500
10 gen 2024104,67105,33104,52105,13104,85992.800
09 gen 2024104,18104,86104,04104,59104,311.687.500
08 gen 2024103,41104,84103,38104,78104,503.488.700
05 gen 2024103,14103,88103,01103,32103,041.609.000
04 gen 2024103,35103,95103,12103,16102,881.618.400
03 gen 2024103,97104,05103,34103,43103,151.895.200
02 gen 2024104,47104,85104,08104,51104,231.423.200
29 dic 2023105,60105,71104,85105,23104,951.804.800
28 dic 2023105,67105,85105,59105,69105,411.169.400
27 dic 2023105,38105,70105,29105,62105,341.190.300
26 dic 2023104,99105,65104,99105,43105,151.206.500
22 dic 2023104,95105,29104,47104,94104,661.589.400
21 dic 2023104,24104,71103,76104,66104,381.708.100
20 dic 2023104,92105,39103,48103,53103,251.294.400
20 dic 20230.473 Dividendo
19 dic 2023104,94105,58104,94105,56104,811.409.700
18 dic 2023104,61105,01104,30104,77104,021.444.200
*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...