Italia markets open in 5 hours 24 minutes

iShares Russell 1000 Large-Cap Idx Instl (BRGNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,40-0,16 (-0,49%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202432,4032,4032,4032,4032,40-
24 apr 202432,5632,5632,5632,5632,56-
23 apr 202432,5532,5532,5532,5532,55-
22 apr 202432,1532,1532,1532,1532,15-
19 apr 202431,8731,8731,8731,8731,87-
18 apr 202432,1332,1332,1332,1332,13-
17 apr 202432,2032,2032,2032,2032,20-
16 apr 202432,3932,3932,3932,3932,39-
15 apr 202432,4632,4632,4632,4632,46-
12 apr 202432,8732,8732,8732,8732,87-
11 apr 202433,3633,3633,3633,3633,36-
10 apr 202433,1333,1333,1333,1333,13-
09 apr 202433,4633,4633,4633,4633,46-
08 apr 202433,4133,4133,4133,4133,41-
05 apr 202433,4133,4133,4133,4133,41-
04 apr 202433,0433,0433,0433,0433,04-
03 apr 202433,4433,4433,4433,4433,44-
02 apr 202433,4033,4033,4033,4033,40-
01 apr 202433,6533,6533,6533,6533,65-
28 mar 202433,7433,7433,7433,7433,74-
27 mar 202433,8033,8033,8033,8033,80-
26 mar 202433,5033,5033,5033,5033,50-
25 mar 202433,5833,5833,5833,5833,58-
22 mar 202433,6733,6733,6733,6733,67-
21 mar 202433,7433,7433,7433,7433,74-
20 mar 202433,6233,6233,6233,6233,62-
19 mar 202433,3033,3033,3033,3033,30-
18 mar 202433,1133,1133,1133,1133,11-
15 mar 202432,9232,9232,9232,9232,92-
14 mar 202433,1233,1233,1233,1233,12-
13 mar 202433,2333,2333,2333,2333,23-
12 mar 202433,2833,2833,2833,2833,28-
11 mar 202432,9332,9332,9332,9332,93-
08 mar 202432,9832,9832,9832,9832,98-
07 mar 202433,1933,1933,1933,1933,19-
06 mar 202432,8532,8532,8532,8532,85-
05 mar 202432,6732,6732,6732,6732,67-
04 mar 202433,0133,0133,0133,0133,01-
01 mar 202433,0433,0433,0433,0433,04-
29 feb 202432,7932,7932,7932,7932,79-
28 feb 202432,6232,6232,6232,6232,62-
27 feb 202432,6732,6732,6732,6732,67-
26 feb 202432,6032,6032,6032,6032,60-
23 feb 202432,7132,7132,7132,7132,71-
22 feb 202432,6932,6932,6932,6932,69-
21 feb 202432,0332,0332,0332,0332,03-
20 feb 202432,0132,0132,0132,0132,01-
16 feb 202432,2132,2132,2132,2132,21-
15 feb 202432,3732,3732,3732,3732,37-
14 feb 202432,1632,1632,1632,1632,16-
13 feb 202431,8231,8231,8231,8231,82-
12 feb 202432,2832,2832,2832,2832,28-
09 feb 202432,3032,3032,3032,3032,30-
08 feb 202432,1032,1032,1032,1032,10-
07 feb 202432,0532,0532,0532,0532,05-
06 feb 202431,7931,7931,7931,7931,79-
05 feb 202431,6931,6931,6931,6931,69-
02 feb 202431,8231,8231,8231,8231,82-
01 feb 202431,5031,5031,5031,5031,50-
31 gen 202431,1231,1231,1231,1231,12-
30 gen 202431,6331,6331,6331,6331,63-
29 gen 202431,6631,6631,6631,6631,66-
26 gen 202431,4131,4131,4131,4131,41-
25 gen 202431,4231,4231,4231,4231,42-
24 gen 202431,2531,2531,2531,2531,25-
23 gen 202431,2531,2531,2531,2531,25-
22 gen 202431,1831,1831,1831,1831,18-
19 gen 202431,0831,0831,0831,0831,08-
18 gen 202430,7130,7130,7130,7130,71-
17 gen 202430,4430,4430,4430,4430,44-
16 gen 202430,6230,6230,6230,6230,62-
12 gen 202430,7430,7430,7430,7430,74-
11 gen 202430,7230,7230,7230,7230,72-
10 gen 202430,7530,7530,7530,7530,75-
09 gen 202430,5830,5830,5830,5830,58-
08 gen 202430,6330,6330,6330,6330,63-
05 gen 202430,1930,1930,1930,1930,19-
04 gen 202430,1330,1330,1330,1330,13-
03 gen 202430,2230,2230,2230,2230,22-
02 gen 202430,5030,5030,5030,5030,50-
29 dic 202330,6930,6930,6930,6930,69-
28 dic 202330,8030,8030,8030,8030,80-
27 dic 202330,7830,7830,7830,7830,78-
26 dic 202330,7330,7330,7330,7330,73-
22 dic 202330,5930,5930,5930,5930,59-
21 dic 202330,5430,5430,5430,5430,54-
20 dic 202330,2130,2130,2130,2130,21-
19 dic 202330,6730,6730,6730,6730,67-
18 dic 202330,4730,4730,4730,4730,47-
15 dic 202330,3430,3430,3430,3430,34-
14 dic 202330,3630,3630,3630,3630,36-
14 dic 20230.115 Dividendo
13 dic 202330,3430,3430,3430,3430,23-
12 dic 202329,9029,9029,9029,9029,79-
11 dic 202329,7729,7729,7729,7729,66-
08 dic 202329,6529,6529,6529,6529,54-
07 dic 202329,5229,5229,5229,5229,41-
06 dic 202329,2929,2929,2929,2929,18-
05 dic 202329,4029,4029,4029,4029,29-
04 dic 202329,4429,4429,4429,4429,33-
*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...