Italia markets closed

Avantis International Large Cap Value ETF (AVIV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,48-0,03 (-0,05%)
Alla chiusura: 03:48PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202454,7254,7254,4454,4854,489.100
09 mag 202454,3254,5254,3254,5154,519.000
08 mag 202453,8954,0953,8854,0954,0912.200
07 mag 202454,3254,3454,1954,2354,2317.200
06 mag 202453,9854,2753,9854,1954,1921.100
03 mag 202453,7353,7653,5653,7653,7611.600
02 mag 202453,1453,4653,0553,2853,28156.900
01 mag 202452,7153,2352,5352,6352,6317.000
30 apr 202453,4153,4352,8452,8452,8420.800
29 apr 202453,5953,7353,5453,6953,6911.800
26 apr 202453,3653,5053,2353,4853,48731.900
25 apr 202452,5353,0952,4353,0153,0125.400
24 apr 202453,3253,3253,0153,2453,24422.800
23 apr 202453,0853,4453,0853,4053,4013.400
22 apr 202452,6353,1152,6052,9952,9911.800
19 apr 202452,5452,5752,3252,4452,4418.900
18 apr 202452,4752,6852,2552,3352,3326.500
17 apr 202452,7452,7452,2352,5152,5118.900
16 apr 202452,5452,5752,2752,3952,3917.900
15 apr 202453,9353,9353,0053,0753,0727.400
12 apr 202453,7153,7653,1753,2353,2324.400
11 apr 202454,2154,2153,5154,0254,0226.500
10 apr 202454,0154,2353,8754,0754,0714.700
09 apr 202454,8554,8554,4454,6354,6315.100
08 apr 202454,5854,6654,4354,5754,5713.100
05 apr 202454,0154,2953,8554,1954,1912.500
04 apr 202454,7754,7753,8953,9753,9710.300
03 apr 202453,7554,2853,7554,2554,2514.800
02 apr 202453,6853,7553,5853,7453,7414.000
01 apr 202453,9854,0453,7653,8653,8631.700
28 mar 202454,0754,1553,9654,0854,0817.300
27 mar 202453,7854,0453,7354,0454,0412.300
26 mar 202453,8553,8753,7253,7253,7216.300
25 mar 202453,4153,7253,4153,5853,5820.400
22 mar 202453,6753,6753,5253,5553,5514.300
21 mar 202453,8653,8653,7253,7253,7219.400
20 mar 202453,1453,8053,0653,7753,7713.400
19 mar 202453,0353,2953,0253,2253,2211.500
18 mar 202452,9453,0052,8752,9252,9232.100
15 mar 202452,9553,0052,7652,9152,915.900
14 mar 202453,1253,1252,5352,6752,6743.700
13 mar 202452,9253,1952,9253,1253,1220.400
12 mar 202452,6453,0452,6453,0353,0316.100
11 mar 202452,5052,6052,3452,5552,5517.300
08 mar 202453,1853,1852,7352,8152,8114.100
07 mar 202452,8953,0652,8353,0053,0014.700
06 mar 202452,5852,7652,5352,5952,599.700
05 mar 202452,1052,2151,9452,0052,0027.600
04 mar 202452,0952,0951,9751,9951,9935.600
01 mar 202451,9052,3151,9052,3052,3028.100
29 feb 202451,9451,9451,6251,7851,7823.500
28 feb 202451,6051,6551,4851,5051,5038.700
27 feb 202451,5751,7751,5751,7351,7331.300
26 feb 202451,6251,6251,4251,5351,5348.600
23 feb 202451,7551,7651,6651,7451,748.800
22 feb 202451,5651,6951,4651,6651,6648.800
21 feb 202451,0551,1750,9551,1751,1740.000
20 feb 202451,1151,2351,0051,1051,1036.200
16 feb 202450,9451,1850,9451,0551,0513.400
15 feb 202450,8251,0050,7150,9950,9925.900
14 feb 202450,1950,3050,0850,2850,2843.400
13 feb 202450,2150,2149,7049,8749,8723.400
12 feb 202450,4350,8050,4350,6950,6924.900
09 feb 202450,3450,4750,2050,4350,4317.900
08 feb 202450,3750,4150,1850,3950,3913.000
07 feb 202450,6350,6350,3750,5150,5121.400
06 feb 202450,3050,5850,3050,5850,5841.100
05 feb 202450,2950,2949,9150,1950,1918.900
02 feb 202450,6350,7050,5050,6150,6117.400
01 feb 202450,8751,1150,6951,0651,0620.000
31 gen 202451,3351,3750,6550,7050,7021.200
30 gen 202450,9651,1650,8351,1351,1316.100
29 gen 202450,8851,1450,7151,0551,0522.300
26 gen 202450,9250,9450,7750,8450,847.600
25 gen 202450,5650,6150,3450,6150,6115.900
24 gen 202450,6350,6350,3450,4050,4018.500
23 gen 202449,9550,0449,8250,0350,0317.500
22 gen 202450,1050,1950,0050,0950,0935.900
19 gen 202449,9649,9649,5349,8849,8810.800
18 gen 202449,5149,8349,5149,8349,8312.900
17 gen 202449,3049,4249,1749,4249,4216.000
16 gen 202450,1350,2149,8349,8849,8821.600
12 gen 202451,0651,1550,7150,8050,809.100
11 gen 202450,8650,8650,3150,6550,6520.900
10 gen 202450,8050,9050,7550,8250,8220.500
09 gen 202450,8550,9150,6550,6950,6913.600
08 gen 202450,9051,3250,9051,3251,32107.700
05 gen 202450,9351,3550,9250,9750,9712.200
04 gen 202450,8751,0950,8450,8750,8723.600
03 gen 202450,5450,8350,4950,7250,7223.500
02 gen 202451,1251,3150,9951,0151,0116.300
29 dic 202351,5451,6851,4251,4851,4836.400
28 dic 202351,6751,7051,4451,4751,4728.100
27 dic 202351,5351,7351,5351,6751,6720.800
26 dic 202351,2751,5651,2751,4751,4724.800
22 dic 202351,3051,5851,0951,1851,1831.400
21 dic 202350,8651,0350,7351,0351,0315.400
20 dic 202350,7750,9450,2550,2650,2650.600
19 dic 202350,5250,7850,5250,7850,7831.100
18 dic 202350,4850,5450,2250,2950,2971.700
*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...