Yahoo

Mail

Italia markets closed

Dow Jones
38.085,80
-375,12(-0,98%)
Nasdaq
15.611,76
-100,99(-0,64%)
Nikkei 225
37.628,48
-831,60(-2,16%)
EUR/USD
1,0733
+0,0032(+0,30%)
Bitcoin EUR
60.364,09
+641,88(+1,07%)
CMC Crypto 200
1.397,37
+14,80(+1,07%)

VictoryShares International High Div Volatility Wtd ETF (CID)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

32,01

+0,06

(+0,20%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 apr 2024	31,81	32,01	31,81	32,01	32,01	151
24 apr 2024	31,94	31,94	31,94	31,94	31,94	100
23 apr 2024	31,78	32,04	31,78	32,04	32,04	700
22 apr 2024	31,66	31,85	31,66	31,85	31,85	300
19 apr 2024	31,45	31,53	31,45	31,53	31,53	400
18 apr 2024	31,27	31,27	31,27	31,27	31,27	100
17 apr 2024	31,24	31,28	31,13	31,27	31,27	1.200
16 apr 2024	31,04	31,08	30,99	31,08	31,08	2.100
15 apr 2024	31,59	31,63	31,43	31,43	31,43	500
12 apr 2024	31,69	31,69	31,56	31,58	31,58	300
11 apr 2024	31,86	31,95	31,86	31,95	31,95	500
11 apr 2024	0.165 Dividendo
10 apr 2024	32,12	32,17	32,11	32,17	32,00	400
09 apr 2024	32,63	32,63	32,63	32,63	32,46	100
08 apr 2024	32,56	32,56	32,56	32,56	32,39	100
05 apr 2024	32,44	32,44	32,44	32,44	32,27	100
04 apr 2024	32,78	32,78	32,45	32,45	32,28	1.000
03 apr 2024	32,47	32,52	32,47	32,51	32,34	800
02 apr 2024	32,30	32,30	32,30	32,30	32,13	100
01 apr 2024	32,27	32,27	32,27	32,27	32,10	100
28 mar 2024	32,32	32,35	32,31	32,31	32,14	1.400
27 mar 2024	32,31	32,41	32,31	32,39	32,22	500
26 mar 2024	32,11	32,15	32,11	32,15	31,98	100
25 mar 2024	32,14	32,14	32,14	32,14	31,98	100
22 mar 2024	31,99	31,99	31,99	31,99	31,83	100
21 mar 2024	32,13	32,13	32,13	32,13	31,97	100
20 mar 2024	31,92	32,24	31,92	32,23	32,06	1.900
19 mar 2024	31,87	31,94	31,87	31,94	31,78	600
18 mar 2024	31,85	31,85	31,85	31,85	31,69	100
15 mar 2024	31,88	31,88	31,88	31,88	31,72	100
14 mar 2024	31,75	31,84	31,75	31,84	31,68	200
13 mar 2024	32,15	32,15	32,15	32,15	31,99	200
12 mar 2024	31,95	31,95	31,95	31,95	31,79	100
11 mar 2024	31,91	31,91	31,91	31,91	31,75	200
11 mar 2024	0.122 Dividendo
08 mar 2024	32,18	32,18	32,04	32,04	31,76	900
07 mar 2024	32,00	32,09	32,00	32,09	31,80	400
06 mar 2024	31,67	31,80	31,67	31,71	31,43	1.900
05 mar 2024	31,35	31,42	31,35	31,42	31,14	1.000
04 mar 2024	31,46	31,46	31,46	31,46	31,18	100
01 mar 2024	31,46	31,59	31,46	31,54	31,26	600
29 feb 2024	31,48	31,48	31,48	31,48	31,20	100
28 feb 2024	31,26	31,36	31,26	31,30	31,02	1.700
27 feb 2024	31,43	31,49	31,43	31,49	31,21	2.000
26 feb 2024	31,34	31,34	31,27	31,29	31,01	2.400
23 feb 2024	31,37	31,50	31,37	31,44	31,16	1.200
22 feb 2024	31,38	31,42	31,38	31,42	31,14	700
21 feb 2024	31,24	31,29	31,24	31,29	31,01	300
20 feb 2024	31,25	31,25	31,25	31,25	30,97	100
16 feb 2024	31,15	31,18	31,13	31,13	30,85	800
15 feb 2024	30,89	31,03	30,87	31,03	30,75	3.200
14 feb 2024	30,67	30,73	30,67	30,73	30,45	800
13 feb 2024	30,63	30,63	30,42	30,50	30,23	1.000
12 feb 2024	30,91	30,91	30,91	30,91	30,64	200
09 feb 2024	30,81	30,81	30,81	30,81	30,53	100
08 feb 2024	30,81	30,82	30,81	30,81	30,54	5.200
07 feb 2024	31,04	31,09	31,04	31,05	30,77	4.000
06 feb 2024	31,14	31,25	31,14	31,24	30,96	2.000
05 feb 2024	31,03	31,03	31,03	31,03	30,75	200
02 feb 2024	31,44	31,44	31,44	31,44	31,16	100
01 feb 2024	31,66	31,66	31,66	31,66	31,38	100
31 gen 2024	31,45	31,45	31,45	31,45	31,17	100
30 gen 2024	31,69	31,69	31,69	31,69	31,41	100
29 gen 2024	31,60	31,75	31,60	31,75	31,47	700
26 gen 2024	31,71	31,72	31,71	31,71	31,43	500
25 gen 2024	31,54	31,60	31,54	31,60	31,32	1.900
24 gen 2024	31,53	31,53	31,50	31,50	31,22	500
23 gen 2024	31,35	31,35	31,35	31,35	31,08	200
22 gen 2024	31,33	31,33	31,33	31,33	31,05	100
19 gen 2024	31,32	31,38	31,32	31,38	31,10	100
18 gen 2024	31,27	31,27	31,27	31,27	30,99	100
17 gen 2024	31,20	31,24	31,14	31,24	30,96	1.400
16 gen 2024	31,76	31,76	31,51	31,52	31,24	1.400
12 gen 2024	32,07	32,07	31,97	32,00	31,71	5.000
11 gen 2024	31,80	31,95	31,80	31,95	31,66	500
10 gen 2024	32,06	32,07	32,03	32,03	31,74	700
09 gen 2024	32,08	32,11	32,06	32,07	31,79	900
08 gen 2024	32,32	32,34	32,32	32,34	32,05	200
05 gen 2024	32,31	32,34	32,28	32,28	31,99	900
04 gen 2024	32,18	32,18	32,18	32,18	31,89	100
03 gen 2024	31,93	32,03	31,93	32,03	31,74	400
02 gen 2024	32,19	32,20	32,16	32,18	31,89	2.000
29 dic 2023	32,32	32,39	32,28	32,32	32,03	10.300
28 dic 2023	32,33	32,33	32,29	32,33	32,04	800
27 dic 2023	32,36	32,45	32,36	32,45	32,16	1.100
26 dic 2023	32,05	32,28	32,05	32,28	32,00	1.000
22 dic 2023	32,13	32,16	32,13	32,14	31,85	9.100
21 dic 2023	31,85	32,04	31,83	32,04	31,75	1.200
20 dic 2023	31,55	31,55	31,55	31,55	31,27	100
19 dic 2023	31,80	31,83	31,79	31,83	31,55	700
18 dic 2023	31,53	31,56	31,53	31,56	31,28	300
18 dic 2023	0.218 Dividendo
15 dic 2023	31,77	31,77	31,77	31,77	31,27	100
14 dic 2023	31,94	32,02	31,94	31,97	31,47	800
13 dic 2023	31,08	31,64	31,05	31,64	31,14	3.000
12 dic 2023	31,09	31,15	31,09	31,15	30,66	16.700
11 dic 2023	31,11	31,11	31,11	31,11	30,62	100
08 dic 2023	31,17	31,23	31,15	31,23	30,74	3.100
07 dic 2023	30,97	31,15	30,97	31,15	30,66	1.300
06 dic 2023	31,17	31,17	30,95	30,95	30,47	600
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...

Dow Jones38.085,80-375,12(-0,98%)

Nasdaq 15.611,76-100,99(-0,64%)

Nikkei 22537.628,48-831,60(-2,16%)

EUR/USD1,0733+0,0032(+0,30%)

Bitcoin EUR60.364,09+641,88(+1,07%)

CMC Crypto 2001.397,37+14,80(+1,07%)

VictoryShares International High Div Volatility Wtd ETF (CID)

Dow Jones
38.085,80
-375,12(-0,98%)

Nasdaq
15.611,76
-100,99(-0,64%)

Nikkei 225
37.628,48
-831,60(-2,16%)

EUR/USD
1,0733
+0,0032(+0,30%)

Bitcoin EUR
60.364,09
+641,88(+1,07%)

CMC Crypto 200
1.397,37
+14,80(+1,07%)