Italia markets closed

iShares Total US Stock Market Idx K (BKTSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,160,00 (0,00%)
In data: 08:35AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202425,1625,1625,1625,1625,16-
02 lug 202425,0425,0425,0425,0425,04-
01 lug 202424,9024,9024,9024,9024,90-
28 giu 202424,8624,8624,8624,8624,86-
27 giu 202424,9324,9324,9324,9324,93-
26 giu 202424,8924,8924,8924,8924,89-
25 giu 202424,8624,8624,8624,8624,86-
24 giu 202424,7924,7924,7924,7924,79-
21 giu 202424,8424,8424,8424,8424,84-
20 giu 202424,8724,8724,8724,8724,87-
18 giu 202424,9224,9224,9224,9224,92-
17 giu 202424,8724,8724,8724,8724,87-
14 giu 202424,6824,6824,6824,6824,68-
13 giu 202424,7224,7224,7224,7224,72-
12 giu 202424,7024,7024,7024,7024,70-
11 giu 202424,4724,4724,4724,4724,47-
10 giu 202424,4224,4224,4224,4224,42-
07 giu 202424,3524,3524,3524,3524,35-
06 giu 202424,4024,4024,4024,4024,40-
05 giu 202424,4124,4124,4124,4124,41-
04 giu 202424,1224,1224,1224,1224,12-
03 giu 202424,1224,1224,1224,1224,12-
31 mag 202424,1124,1124,1124,1124,11-
30 mag 202423,9323,9323,9323,9323,93-
29 mag 202424,0424,0424,0424,0424,04-
28 mag 202424,2324,2324,2324,2324,23-
24 mag 202424,2424,2424,2424,2424,24-
23 mag 202424,0724,0724,0724,0724,07-
22 mag 202424,2824,2824,2824,2824,28-
21 mag 202424,3624,3624,3624,3624,36-
20 mag 202424,3124,3124,3124,3124,31-
17 mag 202424,2824,2824,2824,2824,28-
16 mag 202424,2524,2524,2524,2524,25-
15 mag 202424,3124,3124,3124,3124,31-
14 mag 202424,0324,0324,0324,0324,03-
13 mag 202423,9023,9023,9023,9023,90-
10 mag 202423,9023,9023,9023,9023,90-
09 mag 202423,8823,8823,8823,8823,88-
08 mag 202423,7423,7423,7423,7423,74-
07 mag 202423,7523,7523,7523,7523,75-
06 mag 202423,7323,7323,7323,7323,73-
03 mag 202423,4823,4823,4823,4823,48-
02 mag 202423,2023,2023,2023,2023,20-
01 mag 202422,9722,9722,9722,9722,97-
30 apr 202423,0323,0323,0323,0323,03-
29 apr 202423,4123,4123,4123,4123,41-
26 apr 202423,3323,3323,3323,3323,33-
25 apr 202423,1023,1023,1023,1023,10-
24 apr 202423,2123,2123,2123,2123,21-
23 apr 202423,2223,2223,2223,2223,22-
22 apr 202422,9222,9222,9222,9222,92-
19 apr 202422,7222,7222,7222,7222,72-
18 apr 202422,8922,8922,8922,8922,89-
17 apr 202422,9422,9422,9422,9422,94-
16 apr 202423,0823,0823,0823,0823,08-
15 apr 202423,1323,1323,1323,1323,13-
12 apr 202423,4323,4323,4323,4323,43-
11 apr 202423,7823,7823,7823,7823,78-
10 apr 202423,6223,6223,6223,6223,62-
10 apr 20240.068 Dividendo
09 apr 202423,9423,9423,9423,9423,87-
08 apr 202423,9123,9123,9123,9123,84-
05 apr 202423,9023,9023,9023,9023,83-
04 apr 202423,6423,6423,6423,6423,57-
03 apr 202423,9323,9323,9323,9323,86-
02 apr 202423,8923,8923,8923,8923,82-
01 apr 202424,0924,0924,0924,0924,02-
28 mar 202424,1524,1524,1524,1524,08-
27 mar 202424,1224,1224,1224,1224,05-
26 mar 202423,8923,8923,8923,8923,82-
25 mar 202423,9523,9523,9523,9523,88-
22 mar 202424,0124,0124,0124,0123,94-
21 mar 202424,0724,0724,0724,0724,00-
20 mar 202423,9823,9823,9823,9823,91-
19 mar 202423,7423,7423,7423,7423,67-
18 mar 202423,6023,6023,6023,6023,53-
15 mar 202423,4823,4823,4823,4823,41-
14 mar 202423,6123,6123,6123,6123,54-
13 mar 202423,7123,7123,7123,7123,64-
12 mar 202423,7423,7423,7423,7423,67-
11 mar 202423,5023,5023,5023,5023,43-
08 mar 202423,5423,5423,5423,5423,47-
07 mar 202423,6923,6923,6923,6923,62-
06 mar 202423,4523,4523,4523,4523,38-
05 mar 202423,3223,3223,3223,3223,25-
04 mar 202423,5623,5623,5623,5623,49-
01 mar 202423,5823,5823,5823,5823,51-
29 feb 202423,4023,4023,4023,4023,33-
28 feb 202423,2723,2723,2723,2723,20-
27 feb 202423,3223,3223,3223,3223,25-
26 feb 202423,2623,2623,2623,2623,19-
23 feb 202423,3223,3223,3223,3223,25-
22 feb 202423,3123,3123,3123,3123,24-
21 feb 202422,8522,8522,8522,8522,79-
20 feb 202422,8422,8422,8422,8422,78-
16 feb 202422,9922,9922,9922,9922,92-
15 feb 202423,1123,1123,1123,1123,04-
14 feb 202422,9422,9422,9422,9422,87-
13 feb 202422,6922,6922,6922,6922,63-
*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...