Italia markets close in 6 hours 36 minutes

iShares Commodity Curve Carry Strategy ETF (CCRV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,54+0,03 (+0,14%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202421,4521,5521,4521,5421,54169.800
08 mag 202421,3021,5121,3021,5121,5158.600
07 mag 202421,5221,6121,4421,5621,5689.700
06 mag 202421,4521,9221,4421,5421,54121.700
03 mag 202421,4421,4421,3321,3721,376.500
02 mag 202421,3621,3921,2521,3821,389.000
01 mag 202421,5821,6221,3321,3621,3641.200
30 apr 202421,9121,9121,6321,6421,6424.300
29 apr 202422,1122,1322,0022,0622,0647.100
26 apr 202422,2522,2521,9021,9921,9919.700
25 apr 202421,8222,0021,7522,0022,0021.000
24 apr 202421,8121,8521,7521,8521,859.900
23 apr 202421,5821,8021,5521,7921,7945.600
22 apr 202421,6121,7721,5021,7521,7540.500
19 apr 202421,7121,8221,6721,7621,768.600
18 apr 202421,6521,7121,6121,6921,6910.100
17 apr 202421,8921,9321,6421,6421,6422.400
16 apr 202421,9021,9521,8121,8921,8917.500
15 apr 202421,9821,9921,7721,9921,9966.200
12 apr 202422,1722,2021,8521,8921,8942.200
11 apr 202421,8421,9021,7921,8921,8940.000
10 apr 202421,8221,9421,7821,9421,9422.900
09 apr 202421,9922,0021,8121,8121,8115.500
08 apr 202422,0422,0421,7921,9121,9153.300
05 apr 202422,2022,2021,8721,9521,9521.600
04 apr 202421,7221,9621,7221,9321,9321.800
03 apr 202421,6421,7821,6421,7721,7716.600
02 apr 202421,4521,5421,4121,5421,5410.300
01 apr 202421,5021,5021,2521,3221,3225.200
28 mar 202421,1221,2621,1221,2521,2512.700
27 mar 202421,0521,1721,0521,1721,179.000
26 mar 202421,2021,2021,0821,1021,1026.900
25 mar 202421,0721,2321,0721,2321,2310.900
22 mar 202421,1021,1121,0221,0621,0616.600
21 mar 202421,2321,2321,1121,1821,185.700
20 mar 202421,2021,2421,0821,2421,2416.000
19 mar 202421,2921,3021,2421,2821,2810.800
18 mar 202421,3321,3421,2221,2621,2617.700
15 mar 202421,0321,1721,0021,1321,1323.900
14 mar 202420,9221,0420,9221,0221,0215.800
13 mar 202420,7220,9420,7220,9220,9218.400
12 mar 202420,5620,6520,5320,6020,6016.300
11 mar 202420,4420,6120,3720,6020,6037.100
08 mar 202420,4420,4420,3420,3520,3523.400
07 mar 202420,4520,5620,4520,5320,5315.600
06 mar 202420,4220,5020,4120,4120,4151.400
05 mar 202420,2620,3220,1920,2520,2515.600
04 mar 202420,4220,4320,2620,3420,3418.200
01 mar 202420,2820,4020,2620,3220,3222.600
29 feb 202420,2520,3220,1920,2720,2724.500
28 feb 202420,3520,3720,2520,3320,3316.800
27 feb 202420,3120,4020,3120,3420,3443.500
26 feb 202420,2320,3620,2120,2620,2619.900
23 feb 202420,2420,3520,1420,1420,1439.300
22 feb 202420,3020,4420,3020,4320,43288.700
21 feb 202420,3320,4520,3120,4520,4555.300
20 feb 202420,5020,5020,3520,3820,3814.600
16 feb 202420,3520,5020,3520,4720,477.000
15 feb 202420,2720,3820,2720,3720,3714.300
14 feb 202420,3920,4020,1520,1520,1524.900
13 feb 202420,4520,4520,2520,3720,3724.200
12 feb 202420,3420,4320,3420,4320,4329.600
09 feb 202420,3720,3920,3320,3920,3910.900
08 feb 202420,2320,3420,2020,2820,2819.100
07 feb 202420,1020,1820,0920,1520,1510.100
06 feb 202420,1220,1320,0420,1120,1110.000
05 feb 202420,0220,0719,8920,0720,0711.700
02 feb 202420,0120,0819,9619,9919,9945.700
01 feb 202420,3920,4420,1520,1520,1528.800
31 gen 202420,5620,5620,0020,4420,4434.600
30 gen 202420,5020,6320,4820,6320,638.100
29 gen 202420,5320,5320,4420,4820,4822.000
26 gen 202420,4520,5820,3720,5820,5854.400
25 gen 202420,3620,5120,3320,4920,4969.600
24 gen 202420,2620,3120,1920,2720,2717.000
23 gen 202420,0920,1220,0420,1220,126.900
22 gen 202419,8720,0819,8620,0120,018.900
19 gen 202419,9719,9719,8319,9019,907.100
18 gen 202419,6519,8519,6519,8519,8513.000
17 gen 202419,6119,6819,5719,6819,682.100
16 gen 202419,8319,8519,7519,7519,754.500
12 gen 202419,9419,9419,7219,7719,773.500
11 gen 202419,8419,8419,6819,7519,75101.200
10 gen 202419,7319,7619,5519,5919,5910.700
09 gen 202419,6719,7319,6419,6519,655.900
08 gen 202419,5519,6319,4419,6219,6223.300
05 gen 202419,8619,8619,7619,7919,799.000
04 gen 202419,8519,8719,6319,7319,7329.600
03 gen 202419,7719,9119,7719,8819,88158.000
02 gen 202419,8619,8819,6419,6719,6715.300
29 dic 202319,9019,9519,7619,7619,7628.500
28 dic 202320,0520,1619,9219,9819,9827.800
27 dic 202320,2320,3120,1420,1720,1728.900
26 dic 202320,0020,3119,8120,1920,1924.500
22 dic 202320,0020,1419,9720,0120,0136.700
21 dic 202320,0320,0919,9720,0220,0276.500
20 dic 202320,3220,3220,0320,0320,0330.900
20 dic 20231.434 Dividendo
19 dic 202321,5321,7321,5321,7120,2832.700
18 dic 202321,5521,6421,4521,5220,1018.300
*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...