Italia markets close in 7 hours 38 minutes

DFA US Sustainability Targeted Val Instl (DAABX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,03+0,18 (+1,01%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202418,0318,0318,0318,0318,03-
27 giu 202417,8517,8517,8517,8517,85-
26 giu 202417,8617,8617,8617,8617,86-
25 giu 202417,8717,8717,8717,8717,87-
24 giu 202418,0618,0618,0618,0618,06-
21 giu 202417,9617,9617,9617,9617,96-
20 giu 202417,9217,9217,9217,9217,92-
18 giu 202417,9517,9517,9517,9517,95-
17 giu 202417,9317,9317,9317,9317,93-
14 giu 202417,7417,7417,7417,7417,74-
13 giu 202418,0318,0318,0318,0318,03-
12 giu 202418,2318,2318,2318,2318,23-
11 giu 202417,9717,9717,9717,9717,97-
10 giu 202418,0818,0818,0818,0818,08-
07 giu 202418,1018,1018,1018,1018,10-
06 giu 202418,2418,2418,2418,2418,24-
05 giu 202418,3218,3218,3218,3218,32-
04 giu 202418,1618,1618,1618,1618,16-
03 giu 202418,4718,4718,4718,4718,47-
31 mag 202418,5918,5918,5918,5918,59-
30 mag 202418,3518,3518,3518,3518,35-
29 mag 202418,1318,1318,1318,1318,13-
28 mag 202418,3918,3918,3918,3918,39-
24 mag 202418,4618,4618,4618,4618,46-
23 mag 202418,3118,3118,3118,3118,31-
22 mag 202418,5818,5818,5818,5818,58-
21 mag 202418,7218,7218,7218,7218,72-
20 mag 202418,7418,7418,7418,7418,74-
17 mag 202418,8018,8018,8018,8018,80-
16 mag 202418,7918,7918,7918,7918,79-
15 mag 202418,8718,8718,8718,8718,87-
14 mag 202418,7518,7518,7518,7518,75-
13 mag 202418,5818,5818,5818,5818,58-
10 mag 202418,5718,5718,5718,5718,57-
09 mag 202418,6218,6218,6218,6218,62-
08 mag 202418,4118,4118,4118,4118,41-
07 mag 202418,4018,4018,4018,4018,40-
06 mag 202418,4218,4218,4218,4218,42-
03 mag 202418,1818,1818,1818,1818,18-
02 mag 202418,0218,0218,0218,0218,02-
01 mag 202417,7417,7417,7417,7417,74-
30 apr 202417,6817,6817,6817,6817,68-
29 apr 202418,0418,0418,0418,0418,04-
26 apr 202417,9517,9517,9517,9517,95-
25 apr 202417,8417,8417,8417,8417,84-
24 apr 202418,0018,0018,0018,0018,00-
23 apr 202418,0018,0018,0018,0018,00-
22 apr 202417,7117,7117,7117,7117,71-
19 apr 202417,5417,5417,5417,5417,54-
18 apr 202417,3417,3417,3417,3417,34-
17 apr 202417,3217,3217,3217,3217,32-
16 apr 202417,4517,4517,4517,4517,45-
15 apr 202417,5817,5817,5817,5817,58-
12 apr 202417,7617,7617,7617,7617,76-
11 apr 202418,0518,0518,0518,0518,05-
10 apr 202418,0318,0318,0318,0318,03-
09 apr 202418,5418,5418,5418,5418,54-
08 apr 202418,4818,4818,4818,4818,48-
05 apr 202418,3918,3918,3918,3918,39-
04 apr 202418,3218,3218,3218,3218,32-
03 apr 202418,5018,5018,5018,5018,50-
02 apr 202418,4218,4218,4218,4218,42-
01 apr 202418,7218,7218,7218,7218,72-
28 mar 202418,9218,9218,9218,9218,92-
27 mar 202418,8118,8118,8118,8118,81-
27 mar 20240.048 Dividendo
26 mar 202418,4318,4318,4318,4318,38-
25 mar 202418,4718,4718,4718,4718,42-
22 mar 202418,4518,4518,4518,4518,40-
21 mar 202418,6718,6718,6718,6718,62-
20 mar 202418,4718,4718,4718,4718,42-
19 mar 202418,0918,0918,0918,0918,04-
18 mar 202417,9417,9417,9417,9417,89-
15 mar 202418,0318,0318,0318,0317,98-
14 mar 202417,9417,9417,9417,9417,89-
13 mar 202418,2418,2418,2418,2418,19-
12 mar 202418,1918,1918,1918,1918,14-
11 mar 202418,2018,2018,2018,2018,15-
08 mar 202418,2518,2518,2518,2518,20-
07 mar 202418,2718,2718,2718,2718,22-
06 mar 202418,1218,1218,1218,1218,07-
05 mar 202418,0818,0818,0818,0818,03-
04 mar 202418,0918,0918,0918,0918,04-
01 mar 202418,1518,1518,1518,1518,10-
29 feb 202418,0818,0818,0818,0818,03-
28 feb 202417,9117,9117,9117,9117,86-
27 feb 202418,0418,0418,0418,0417,99-
26 feb 202417,9217,9217,9217,9217,87-
23 feb 202417,9317,9317,9317,9317,88-
22 feb 202417,8817,8817,8817,8817,83-
21 feb 202417,8117,8117,8117,8117,76-
20 feb 202417,8517,8517,8517,8517,80-
16 feb 202418,0318,0318,0318,0317,98-
15 feb 202418,2318,2318,2318,2318,18-
14 feb 202417,8517,8517,8517,8517,80-
13 feb 202417,4917,4917,4917,4917,44-
12 feb 202418,1718,1718,1718,1718,12-
09 feb 202417,8417,8417,8417,8417,79-
08 feb 202417,6317,6317,6317,6317,58-
07 feb 202417,4517,4517,4517,4517,40-
*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...