Italia markets close in 3 hours 39 minutes

iShares MSCI ACWI Low Carbon Target ETF (CRBN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,86+0,63 (+0,34%)
Alla chiusura: 03:21PM EDT
183,34 -0,46 (-0,25%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024183,19183,99183,19183,86183,8611.100
17 giu 2024181,78183,70181,65183,23183,237.300
14 giu 2024181,40182,20181,13182,20182,208.100
13 giu 2024182,49182,49181,73182,47182,476.500
12 giu 2024183,41183,69182,99182,99182,995.100
11 giu 2024180,41181,02179,74181,00181,003.500
11 giu 20241.493 Dividendo
10 giu 2024181,84182,99181,69182,85181,366.200
07 giu 2024182,72183,12182,35182,35180,861.600
06 giu 2024183,01183,24182,90183,11181,613.300
05 giu 2024181,81182,85181,15182,85181,357.400
04 giu 2024180,65180,73179,88180,66179,188.800
03 giu 2024181,71181,75180,24181,18179,704.600
31 mag 2024180,04180,84178,57180,81179,339.800
30 mag 2024180,00180,29179,56179,56178,105.500
29 mag 2024180,03180,52180,00180,09178,628.300
28 mag 2024182,45182,45181,69181,76180,2713.100
24 mag 2024181,81182,47181,81182,12180,637.000
23 mag 2024183,41183,41180,67180,96179,494.800
22 mag 2024182,77182,84182,04182,20180,716.100
21 mag 2024182,66183,03182,46183,03181,5310.000
20 mag 2024182,85183,41182,81182,81181,325.600
17 mag 2024182,52182,84182,29182,68181,196.700
16 mag 2024182,88182,88182,46182,48180,996.100
15 mag 2024181,58182,68181,36182,68181,196.100
14 mag 2024179,70180,61179,70180,61179,1434.900
13 mag 2024179,69179,93179,45179,51178,053.500
10 mag 2024179,81179,87179,02179,38177,925.100
09 mag 2024177,83178,82177,83178,82177,362.500
08 mag 2024177,67178,11177,64177,99176,533.100
07 mag 2024177,89178,36177,77177,98176,535.100
06 mag 2024176,99177,64176,88177,64176,193.900
03 mag 2024176,12176,29175,33176,21174,773.900
02 mag 2024172,71174,01172,67174,01172,594.300
01 mag 2024172,23174,20171,92172,15170,747.300
30 apr 2024174,32174,54172,68172,68171,274.800
29 apr 2024175,01175,24174,75175,10173,675.100
26 apr 2024173,77174,74173,77174,38172,963.100
25 apr 2024171,12172,71170,69172,71171,304.100
24 apr 2024173,62173,64172,90173,30171,884.900
23 apr 2024171,90173,40171,90173,29171,884.600
22 apr 2024170,42171,51170,29171,24169,845.700
19 apr 2024170,56170,79169,46169,52168,149.100
18 apr 2024170,95172,24170,80170,80169,413.000
17 apr 2024172,55172,55170,77171,08169,687.900
16 apr 2024171,77172,13171,59171,79170,399.800
15 apr 2024175,65175,82172,36172,62171,2112.600
12 apr 2024175,74175,77173,79174,16172,748.800
11 apr 2024176,70177,59175,48177,36175,925.700
10 apr 2024176,11176,75175,83176,40174,954.900
09 apr 2024178,64178,64177,62178,35176,893.200
08 apr 2024178,24178,42177,82177,99176,5412.300
05 apr 2024176,55178,18176,55177,80176,355.700
04 apr 2024179,66179,73176,45176,45175,014.500
03 apr 2024177,36178,72177,36178,24176,786.000
02 apr 2024177,77177,90177,25177,81176,366.400
01 apr 2024179,31179,66178,55179,25177,7920.900
28 mar 2024179,30179,55179,16179,49178,0348.900
27 mar 2024178,94179,35178,60179,35177,893.300
26 mar 2024179,05179,16178,21178,21176,758.600
25 mar 2024178,45178,98178,45178,49177,038.900
22 mar 2024179,22179,41179,15179,18177,713.000
21 mar 2024179,96180,20179,62179,62178,155.400
20 mar 2024177,46179,01177,22179,01177,556.600
19 mar 2024176,37177,39176,01177,37175,925.000
18 mar 2024177,28177,65176,80176,91175,478.500
15 mar 2024176,38176,55175,88176,04174,607.200
14 mar 2024176,98177,65176,35177,07175,625.400
13 mar 2024178,03178,15177,87177,87176,423.600
12 mar 2024176,90178,17176,90178,17176,716.300
11 mar 2024176,05176,44175,70176,31174,874.900
08 mar 2024177,80177,80176,58176,65175,216.200
07 mar 2024176,49177,77176,49177,45176,006.700
06 mar 2024175,57175,84175,42175,58174,153.100
05 mar 2024175,05175,05173,64174,22172,806.700
04 mar 2024175,67176,27175,51175,53174,1012.100
01 mar 2024174,74176,19174,60175,99174,567.700
29 feb 2024174,60174,60173,77174,55173,125.200
28 feb 2024173,66173,78173,21173,49172,0717.900
27 feb 2024174,19174,36174,09174,36172,942.900
26 feb 2024174,63174,70174,05174,05172,637.400
23 feb 2024174,75175,06174,41174,65173,225.800
22 feb 2024173,42174,66173,42174,58173,156.300
21 feb 2024170,84171,35170,50171,35169,954.400
20 feb 2024171,57171,63171,16171,28169,886.300
16 feb 2024172,36172,91171,60171,84170,435.400
15 feb 2024171,18172,20171,18172,18170,777.300
14 feb 2024169,98170,75169,77170,75169,368.400
13 feb 2024169,22169,73168,72168,90167,525.900
12 feb 2024171,49172,41171,40171,40170,007.300
09 feb 2024170,61171,43170,61171,43170,034.600
08 feb 2024170,50170,55170,19170,39169,005.500
07 feb 2024170,01170,70170,01170,50169,104.400
06 feb 2024169,09169,51168,93169,51168,133.500
05 feb 2024169,00169,00167,96168,83167,458.000
02 feb 2024168,08169,54168,08169,39168,005.500
01 feb 2024167,09168,77166,65168,42167,05129.500
31 gen 2024167,96167,99166,28166,28164,9210.700
30 gen 2024168,28168,73168,12168,50167,1312.800
29 gen 2024167,64168,73167,43168,73167,355.000
*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...