Italia markets open in 1 hour 28 minutes

Avantis All Equity Markets ETF (AVGE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,86+0,02 (+0,03%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202469,8369,8969,6869,8669,8628.300
05 giu 202469,5069,8469,2369,8469,8439.700
04 giu 202469,3469,4269,0169,2269,2256.900
03 giu 202470,3070,3069,3369,8369,8370.500
31 mag 202469,6169,9969,1169,9969,9922.700
30 mag 202469,1269,5169,1269,4269,4228.400
29 mag 202469,4169,4169,0469,0869,0815.700
28 mag 202470,2670,2669,7369,9169,9113.500
24 mag 202469,7869,9869,6669,9469,9411.500
23 mag 202470,4370,4369,1569,3569,3514.000
22 mag 202470,4170,4169,8870,0170,0114.300
21 mag 202470,5870,5870,3170,4970,4930.500
20 mag 202470,6670,7670,5270,5470,5417.300
17 mag 202470,3470,5670,3470,5670,5625.700
16 mag 202470,6370,6370,3170,3670,3637.100
15 mag 202470,2970,5970,0870,5970,5935.400
14 mag 202469,8769,9669,6669,9569,9523.300
13 mag 202469,8769,8769,4669,5569,5518.500
10 mag 202469,7769,7769,3969,5269,5210.800
09 mag 202468,9969,4568,9869,4569,4516.900
08 mag 202468,7968,9968,6568,9968,9912.100
07 mag 202469,0969,2068,9768,9968,9918.400
06 mag 202468,7768,9668,7268,9668,9621.100
03 mag 202468,4368,6968,1268,3868,3818.000
02 mag 202467,5567,7867,0767,7467,7418.600
01 mag 202466,8467,7566,7166,8966,8929.600
30 apr 202467,7967,8567,0067,0067,0016.500
29 apr 202468,0668,2067,9868,1468,1430.800
26 apr 202467,6967,9267,5867,8467,8411.800
25 apr 202466,7467,4066,5967,3667,3615.600
24 apr 202467,7867,7867,2667,6267,6211.200
23 apr 202467,0467,7467,0467,6867,6818.500
22 apr 202466,5067,2766,4366,9666,9623.300
19 apr 202466,1766,5966,1766,3866,3829.000
18 apr 202466,7366,8666,2966,3866,3824.100
17 apr 202466,8366,8366,2566,4166,4118.900
16 apr 202466,9166,9366,4066,6766,6739.900
15 apr 202468,1868,2666,9867,1467,1432.800
12 apr 202468,5468,5467,5567,7167,7126.500
11 apr 202469,0169,0168,2068,8168,8127.400
10 apr 202468,8368,8868,3168,6368,6335.900
09 apr 202469,8269,8269,0669,5569,5527.100
08 apr 202469,4869,6169,3669,4769,4723.100
05 apr 202468,7469,4368,7469,2969,2927.700
04 apr 202470,0870,0868,7568,7968,7945.400
03 apr 202469,1469,5369,0469,4469,4445.900
02 apr 202469,3269,3268,8869,1369,1333.800
01 apr 202470,2470,2769,4569,5969,5944.000
28 mar 202469,7569,8569,6369,8269,8217.800
27 mar 202469,2269,6169,1169,6169,6130.200
26 mar 202469,2569,2568,8068,8068,8023.500
25 mar 202469,0469,1268,9068,9468,9427.700
22 mar 202469,3869,3868,9369,0169,0115.900
21 mar 202469,4469,4869,3369,3869,3819.300
20 mar 202468,2569,0168,0469,0169,0120.000
19 mar 202468,2968,2967,7168,1768,1714.100
18 mar 202467,9868,1367,8467,8767,8730.000
15 mar 202467,7767,9267,6067,6867,6833.200
14 mar 202468,4768,4767,5367,8367,8344.800
13 mar 202468,2968,4368,1568,2568,2523.700
12 mar 202467,6968,2167,6368,1968,1951.000
11 mar 202467,7967,7967,4967,7067,7010.300
08 mar 202468,3968,4667,7867,8467,8433.600
07 mar 202467,8668,1767,8668,0868,0872.600
06 mar 202467,7267,7867,4367,5967,5913.600
05 mar 202467,2967,5166,9567,1667,1618.400
04 mar 202467,6767,6767,3967,4667,4622.000
01 mar 202466,9767,5766,9767,5767,5722.200
29 feb 202466,8467,1266,7067,0667,0621.200
28 feb 202466,5366,7466,5366,5766,57122.200
27 feb 202466,7566,8566,7466,8266,8219.400
26 feb 202466,8166,8166,4966,6266,6227.700
23 feb 202466,6766,8766,6466,7066,7034.900
22 feb 202466,4966,7566,2166,7066,7027.700
21 feb 202465,5565,9065,4865,9065,9026.000
20 feb 202465,9565,9565,5765,7765,7717.600
16 feb 202466,2666,3865,8566,0166,0118.200
15 feb 202465,8866,2465,8266,2366,2318.000
14 feb 202465,1765,4564,9165,4265,4218.700
13 feb 202464,9765,0264,3164,7064,7034.700
12 feb 202465,5966,1765,5965,9865,9830.400
09 feb 202465,4365,5965,1265,5965,5928.700
08 feb 202465,1665,3164,9765,2765,2717.800
07 feb 202465,1465,1664,7865,1265,1241.100
06 feb 202464,7264,9064,6064,8964,8918.400
05 feb 202464,7464,7464,1864,4064,4027.000
02 feb 202464,6965,1164,4664,9764,9733.100
01 feb 202464,5464,8364,0664,8364,8328.500
31 gen 202464,8664,9764,2364,2364,2327.200
30 gen 202464,8565,1964,8565,1365,1335.900
29 gen 202464,8765,2064,6365,2065,2030.700
26 gen 202464,5964,8564,5964,7564,7567.700
25 gen 202464,6964,6964,3364,6764,6749.900
24 gen 202464,5764,6564,1564,2364,2344.000
23 gen 202464,1164,2463,8564,1064,1040.600
22 gen 202463,9864,1663,9164,1164,1144.000
19 gen 202463,4863,7763,1063,7763,7724.800
18 gen 202462,8463,2062,6963,1963,1921.900
17 gen 202462,7762,8062,4062,8062,80139.500
16 gen 202463,3663,5363,0663,2463,2435.600
*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...