Italia markets closed

iShares Core S&P U.S. Total Market Index ETF (XUU.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
53,11+0,18 (+0,34%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202452,8053,1152,4153,1153,1124.600
30 mag 202453,3253,3252,8852,9352,9319.100
29 mag 202453,3153,4753,2453,4753,4718.500
28 mag 202453,7353,7353,3453,5153,5125.700
27 mag 202453,7353,9753,4353,9653,9632.800
24 mag 202453,5853,7153,4753,7153,7117.300
23 mag 202453,9353,9353,4153,4853,4814.700
22 mag 202453,8553,8553,5753,6353,6310.000
21 mag 202453,6153,7853,6153,7653,7631.200
17 mag 202453,4153,4653,3153,4253,4210.200
16 mag 202453,6653,6853,4153,4153,4134.200
15 mag 202453,2453,5353,2453,5153,5120.600
14 mag 202452,9053,0652,7753,0653,0629.000
13 mag 202453,0253,0252,8052,8252,8219.100
10 mag 202452,8152,8952,7052,8552,8516.000
09 mag 202452,7352,8052,5852,7952,7924.100
08 mag 202452,6052,7452,5852,7352,7325.500
07 mag 202452,5152,8452,5152,6752,6753.000
06 mag 202452,1852,4552,0852,4552,4518.300
03 mag 202451,8452,0051,7251,9451,9446.300
02 mag 202451,3351,3550,9751,3351,3318.200
01 mag 202451,1151,7051,0551,1151,1115.400
30 apr 202451,6851,9251,2751,2751,2717.000
29 apr 202451,6951,7851,5851,6951,6921.400
26 apr 202451,3851,7051,3851,5651,5638.500
25 apr 202450,9551,1050,7051,0751,0730.200
24 apr 202451,5651,5851,3051,4351,4310.400
23 apr 202451,0651,3150,9651,2751,2757.400
22 apr 202450,5951,0050,4750,7650,7636.100
19 apr 202450,8950,9850,3950,4950,4948.200
18 apr 202451,1151,3750,9450,9850,9823.500
17 apr 202451,8451,8451,0951,0951,0933.200
16 apr 202451,7851,7851,5151,5451,5427.900
15 apr 202452,4152,4751,5051,5851,5833.600
12 apr 202452,6052,6052,0652,1352,1318.300
11 apr 202452,2952,7152,1752,6052,6010.500
10 apr 202452,0452,3352,0052,2552,2517.100
09 apr 202452,3752,4052,0052,3252,3220.700
08 apr 202452,4852,4852,2752,3452,3429.500
05 apr 202452,0552,5052,0552,3652,3624.600
04 apr 202452,4752,5051,6551,6551,6530.800
03 apr 202452,2052,3252,1352,2352,2331.600
02 apr 202452,3552,3552,0752,2952,2923.200
01 apr 202452,7252,8652,6352,6652,6643.700
28 mar 202452,7952,8252,6852,7452,7417.000
27 mar 202452,6452,7852,4852,7852,7822.000
26 mar 202452,5752,5752,4052,4052,4013.200
25 mar 202452,5952,5952,4552,4752,4725.300
22 mar 202452,5552,8052,5552,7652,7613.600
22 mar 20240.131 Dividendo
21 mar 202452,6152,8352,6052,6552,5234.400
20 mar 202452,2452,2851,9952,2852,1537.300
19 mar 202451,8252,0751,7252,0551,9217.100
18 mar 202451,8351,9251,7251,7251,5926.500
15 mar 202451,6151,6151,3051,4451,3123.400
14 mar 202451,7551,7751,4651,7751,6432.000
13 mar 202451,8651,8651,5651,6851,5539.000
12 mar 202451,4251,8351,4251,8151,6818.500
11 mar 202451,3251,3451,0951,2051,0719.300
08 mar 202451,6651,8951,3651,3951,2624.800
07 mar 202451,4951,6351,4651,5651,4329.300
06 mar 202451,5751,5751,1751,2651,1330.300
05 mar 202451,5751,5751,0651,2751,1432.000
04 mar 202451,7451,9151,6751,7451,6149.300
01 mar 202451,4951,7351,3951,7151,5850.000
29 feb 202451,3051,4051,0051,3351,2024.000
28 feb 202451,0051,1350,9651,0050,879.800
27 feb 202450,9351,0150,7751,0150,8826.800
26 feb 202451,1351,1350,7850,7850,6522.000
23 feb 202450,8451,0350,8450,9250,7922.700
22 feb 202450,5650,8850,4850,8150,6831.200
21 feb 202449,8149,8449,5649,8249,7014.200
20 feb 202450,1050,1049,7549,8849,7642.200
16 feb 202450,4450,4450,1050,1350,0122.200
15 feb 202450,3350,3550,1450,3250,1930.200
14 feb 202449,9650,2049,8750,2050,0827.100
13 feb 202449,7149,9149,4849,8049,6834.400
12 feb 202450,2850,3150,1050,1049,9817.100
09 feb 202449,9350,1549,8250,1350,0112.600
08 feb 202449,8349,8349,7249,7849,6618.200
07 feb 202449,6549,7949,5249,7449,6229.000
06 feb 202449,6149,6149,2349,4149,2918.900
05 feb 202449,5449,5849,2549,5049,3836.000
02 feb 202448,9249,5248,8449,3849,2626.600
01 feb 202448,5048,6848,2248,6848,5629.000
31 gen 202448,7848,7848,2048,2048,0831.600
30 gen 202449,0349,0448,9048,9448,8221.700
29 gen 202448,8349,0148,7449,0148,8919.300
26 gen 202448,8348,8948,7048,7348,6127.000
25 gen 202448,9748,9748,7048,8348,7115.300
24 gen 202448,7848,9848,7148,7848,6626.500
23 gen 202448,6048,6048,4648,5648,4426.900
22 gen 202448,3948,5748,3948,5348,4128.100
19 gen 202447,8348,2047,7848,1548,0326.700
18 gen 202447,5547,8347,4947,8347,7121.100
17 gen 202447,4047,4847,3047,4647,3418.100
16 gen 202447,6347,7247,5047,6147,4932.700
15 gen 202447,6447,8747,6447,7847,6632.600
12 gen 202447,5647,5647,3747,5547,4329.900
11 gen 202447,5847,5847,2647,5247,4018.800
*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...