Italia markets closed

iShares Total US Stock Market Idx Inv A (BASMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,700,00 (0,00%)
In data: 09:54AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024------
08 mag 202423,7023,7023,7023,7023,70-
07 mag 202423,7223,7223,7223,7223,72-
06 mag 202423,7023,7023,7023,7023,70-
03 mag 202423,4423,4423,4423,4423,44-
02 mag 202423,1723,1723,1723,1723,17-
01 mag 202422,9422,9422,9422,9422,94-
30 apr 202422,9922,9922,9922,9922,99-
29 apr 202423,3823,3823,3823,3823,38-
26 apr 202423,3023,3023,3023,3023,30-
25 apr 202423,0723,0723,0723,0723,07-
24 apr 202423,1823,1823,1823,1823,18-
23 apr 202423,1823,1823,1823,1823,18-
22 apr 202422,8922,8922,8922,8922,89-
19 apr 202422,6922,6922,6922,6922,69-
18 apr 202422,8622,8622,8622,8622,86-
17 apr 202422,9122,9122,9122,9122,91-
16 apr 202423,0523,0523,0523,0523,05-
15 apr 202423,1023,1023,1023,1023,10-
12 apr 202423,4023,4023,4023,4023,40-
11 apr 202423,7523,7523,7523,7523,75-
10 apr 202423,5923,5923,5923,5923,59-
10 apr 20240.05 Dividendo
09 apr 202423,9023,9023,9023,9023,85-
08 apr 202423,8623,8623,8623,8623,81-
05 apr 202423,8523,8523,8523,8523,80-
04 apr 202423,6023,6023,6023,6023,55-
03 apr 202423,8823,8823,8823,8823,83-
02 apr 202423,8423,8423,8423,8423,79-
01 apr 202424,0424,0424,0424,0423,99-
28 mar 202424,1124,1124,1124,1124,06-
27 mar 202424,0824,0824,0824,0824,03-
26 mar 202423,8523,8523,8523,8523,80-
25 mar 202423,9123,9123,9123,9123,86-
22 mar 202423,9723,9723,9723,9723,92-
21 mar 202424,0324,0324,0324,0323,98-
20 mar 202423,9323,9323,9323,9323,88-
19 mar 202423,6923,6923,6923,6923,64-
18 mar 202423,5623,5623,5623,5623,51-
15 mar 202423,4423,4423,4423,4423,39-
14 mar 202423,5723,5723,5723,5723,52-
13 mar 202423,6723,6723,6723,6723,62-
12 mar 202423,7023,7023,7023,7023,65-
11 mar 202423,4623,4623,4623,4623,41-
08 mar 202423,5023,5023,5023,5023,45-
07 mar 202423,6423,6423,6423,6423,59-
06 mar 202423,4123,4123,4123,4123,36-
05 mar 202423,2823,2823,2823,2823,23-
04 mar 202423,5223,5223,5223,5223,47-
01 mar 202423,5423,5423,5423,5423,49-
29 feb 202423,3623,3623,3623,3623,31-
28 feb 202423,2423,2423,2423,2423,19-
27 feb 202423,2823,2823,2823,2823,23-
26 feb 202423,2223,2223,2223,2223,17-
23 feb 202423,2823,2823,2823,2823,23-
22 feb 202423,2723,2723,2723,2723,22-
21 feb 202422,8122,8122,8122,8122,76-
20 feb 202422,8022,8022,8022,8022,75-
16 feb 202422,9622,9622,9622,9622,91-
15 feb 202423,0823,0823,0823,0823,03-
14 feb 202422,9122,9122,9122,9122,86-
13 feb 202422,6522,6522,6522,6522,60-
12 feb 202423,0123,0123,0123,0122,96-
09 feb 202423,0023,0023,0023,0022,95-
08 feb 202422,8522,8522,8522,8522,80-
07 feb 202422,8022,8022,8022,8022,75-
06 feb 202422,6322,6322,6322,6322,58-
05 feb 202422,5522,5522,5522,5522,50-
02 feb 202422,6622,6622,6622,6622,61-
01 feb 202422,4522,4522,4522,4522,40-
31 gen 202422,1722,1722,1722,1722,12-
30 gen 202422,5522,5522,5522,5522,50-
29 gen 202422,5822,5822,5822,5822,53-
26 gen 202422,3822,3822,3822,3822,33-
25 gen 202422,3922,3922,3922,3922,34-
24 gen 202422,2722,2722,2722,2722,22-
23 gen 202422,2822,2822,2822,2822,23-
22 gen 202422,2322,2322,2322,2322,18-
19 gen 202422,1422,1422,1422,1422,09-
18 gen 202421,8821,8821,8821,8821,83-
17 gen 202421,6921,6921,6921,6921,64-
16 gen 202421,8221,8221,8221,8221,77-
12 gen 202421,9221,9221,9221,9221,87-
11 gen 202421,9121,9121,9121,9121,86-
10 gen 202421,9321,9321,9321,9321,88-
09 gen 202421,8221,8221,8221,8221,77-
08 gen 202421,8621,8621,8621,8621,81-
05 gen 202421,5521,5521,5521,5521,50-
04 gen 202421,5121,5121,5121,5121,47-
03 gen 202421,5721,5721,5721,5721,52-
02 gen 202421,7921,7921,7921,7921,74-
29 dic 202321,9321,9321,9321,9321,88-
28 dic 202322,0222,0222,0222,0221,97-
27 dic 202322,0222,0222,0222,0221,97-
26 dic 202321,9821,9821,9821,9821,93-
22 dic 202321,8721,8721,8721,8721,82-
21 dic 202321,8221,8221,8221,8221,77-
20 dic 202321,5821,5821,5821,5821,53-
19 dic 202321,9221,9221,9221,9221,87-
18 dic 202321,7621,7621,7621,7621,71-
*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...