Italia markets close in 7 hours 4 minutes

iShares Trust - iShares Core S&P Small-Cap ETF (0JH3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,65+0,22 (+0,20%)
In data: 06:29PM BST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20240,000,000,00108,65108,65-
04 giu 2024108,41108,49108,41108,48108,482
03 giu 2024110,59110,65109,26109,26109,26205
31 mag 2024109,00109,00108,77108,99108,99597
30 mag 2024107,69108,53107,65108,53108,53231
29 mag 2024107,13107,13106,85106,85106,85113
28 mag 2024109,44109,44108,71109,02109,02623
24 mag 2024108,66108,66108,18108,18108,1828
23 mag 2024109,61109,86109,61109,67109,672
22 mag 2024109,84110,02109,76110,02110,02356
21 mag 2024109,86109,94109,86109,87109,872
20 mag 2024110,42110,77110,34110,67110,6715.824
17 mag 2024110,54110,61110,21110,39110,39564
16 mag 2024110,59110,82110,39110,49110,49575
15 mag 2024111,44111,44110,72110,78110,78514
14 mag 2024110,55110,80109,95110,01110,011.153
13 mag 2024109,72110,03109,40109,40109,40922
10 mag 2024109,70109,80109,06109,06109,0652
09 mag 2024108,44108,85108,29108,85108,8541
08 mag 2024107,31108,08107,31108,08108,081.127
07 mag 2024108,62109,28108,57108,98108,98318
03 mag 2024107,91108,04107,91108,01108,01599
02 mag 2024105,83105,83105,00105,44105,441.801
01 mag 2024104,60104,85104,53104,85104,85128
30 apr 2024105,63105,88105,07105,07105,07735
29 apr 2024106,11106,49106,06106,49106,49913
26 apr 2024105,00106,01105,00106,01106,013
25 apr 2024104,80104,80103,92104,42104,42403
24 apr 2024105,87106,02105,14105,39105,392.550
23 apr 2024104,10105,83104,10105,83105,83361
22 apr 2024103,73103,73103,48103,48103,4866
19 apr 2024102,12103,32101,85103,32103,32128
18 apr 2024102,49103,08102,43103,08103,08131
17 apr 2024103,52103,73102,51102,93102,93302
16 apr 2024102,86103,14102,22103,14103,1416
15 apr 2024104,96105,06104,48104,48104,4818
12 apr 2024105,46105,62105,46105,62105,621
11 apr 2024105,51106,23105,43105,75105,754.610
10 apr 2024106,14106,68105,43105,43105,431.348
09 apr 2024108,71108,79108,51108,51108,51142
08 apr 2024108,24108,64107,99108,64108,642.144
05 apr 2024107,01107,61106,93107,61107,61188
04 apr 2024109,25109,44108,48108,48108,48510
03 apr 2024107,25108,32107,14108,32108,32723
02 apr 2024108,47108,47106,91106,91106,911.658
28 mar 2024110,20111,11110,07110,63110,63530
27 mar 2024108,08109,49108,08109,49109,491.410
26 mar 2024108,20108,20107,59107,59107,591
25 mar 2024108,15108,36107,95107,95107,951
22 mar 2024109,24109,26108,46108,46108,46103
21 mar 2024108,48109,02108,44109,02109,0214
21 mar 20240.326291 Dividendo
20 mar 2024106,12107,68105,97107,68107,35203
19 mar 2024105,32106,62105,28106,51106,19582
18 mar 2024106,30106,41105,79106,25105,93179
15 mar 2024105,80106,28105,70105,95105,63308
14 mar 2024107,06107,13106,04106,04105,72118
13 mar 2024107,71107,78107,25107,78107,456.401
12 mar 2024107,80107,80106,86106,86106,547.924
11 mar 2024107,87107,87107,07107,37107,0467
08 mar 2024108,95109,23108,86109,23108,90999
07 mar 2024108,26108,39108,03108,03107,7056
06 mar 2024107,17107,57107,07107,07106,74703
05 mar 2024106,31107,72106,31107,38107,051.204
04 mar 2024108,13108,17107,52107,69107,372
01 mar 2024107,55107,81106,72107,65107,32179
29 feb 2024107,84108,17107,29107,29106,9626
28 feb 2024106,49107,31106,30107,31106,98205
27 feb 2024106,40107,45106,40107,22106,904.311
26 feb 2024106,50107,06106,37106,86106,5434
23 feb 2024106,24106,72106,00106,72106,40302
22 feb 2024106,44106,44105,93105,93105,618.619
21 feb 2024105,74106,06105,62105,67105,351.269
20 feb 2024106,18106,70105,99106,64106,32119
19 feb 2024------
16 feb 2024107,66108,21106,89108,20107,873.007
15 feb 2024106,70108,56106,70108,56108,2395
14 feb 2024105,16105,41105,02105,26104,9421
13 feb 2024104,79104,79104,20104,20103,88832
12 feb 2024106,19107,90106,19107,90107,57710
09 feb 2024104,64105,95104,40105,95105,634.907
08 feb 2024103,31103,94103,31103,71103,39113
07 feb 2024102,89103,85102,89103,22102,91402
06 feb 2024103,43103,68102,84103,43103,127.502
05 feb 2024103,59103,64102,35103,32103,0182
02 feb 2024105,23105,23103,77103,79103,484.403
01 feb 2024104,45104,87103,45104,87104,554.717
31 gen 2024106,32106,43105,74105,91105,59697
30 gen 2024106,79106,79106,68106,68106,361
29 gen 2024106,08106,36105,85106,36106,034.588
26 gen 2024106,52106,52105,87106,00105,68397
25 gen 2024106,50106,50105,10105,10104,78223
24 gen 2024107,05107,05105,35105,35105,03147.286
23 gen 2024107,35107,46105,69105,72105,40143
22 gen 2024105,20106,15105,14105,94105,62341
19 gen 2024103,04104,00102,72103,61103,295.179
18 gen 2024103,05103,21102,41102,46102,15139
17 gen 2024101,75102,37101,53102,21101,9080
16 gen 2024103,76103,76103,08103,34103,034.322
15 gen 2024------
*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...