Italia markets open in 38 minutes

Dimensional U.S. Small Cap ETF (DFAS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,82+0,33 (+0,55%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202459,5360,1959,5359,8259,82310.100
21 giu 202459,4059,4958,9959,4959,49469.300
20 giu 202459,4959,7659,2259,3959,39380.500
18 giu 202459,4159,8159,4059,6159,61520.400
17 giu 202458,9259,7158,7759,7159,71306.200
14 giu 202459,5159,5158,8259,0759,07216.000
13 giu 202460,6160,6159,6460,0660,06256.800
12 giu 202461,1461,5260,5260,7160,71299.800
11 giu 202459,6359,8459,2559,8059,80387.900
10 giu 202459,5360,0559,3059,9959,99273.200
07 giu 202460,0060,3959,7559,9559,95352.500
06 giu 202460,7360,8660,3260,5160,51160.800
05 giu 202460,4960,8860,0260,8860,88238.100
04 giu 202460,5860,6160,0460,1260,12257.300
03 giu 202461,8461,8460,6561,0161,01285.600
31 mag 202460,9961,4260,6361,4261,42219.900
30 mag 202460,3360,8960,3360,7460,74180.600
29 mag 202460,3460,4060,0760,1760,17220.900
28 mag 202461,5361,5360,7061,0361,03202.500
24 mag 202461,0361,2460,8361,2461,24153.800
23 mag 202461,7161,7160,4460,7160,71135.200
22 mag 202461,8161,9261,2761,5561,55249.700
21 mag 202461,8062,0361,8061,9261,92226.800
20 mag 202461,9962,3661,9262,0962,09186.000
17 mag 202461,9962,0761,8662,0462,04185.700
16 mag 202462,2862,2861,9461,9461,94189.400
15 mag 202462,4062,5662,0662,3762,37154.100
14 mag 202461,8762,1761,6361,9261,92182.300
13 mag 202461,7061,9061,3061,3261,32145.100
10 mag 202461,7461,7461,1061,3461,34231.200
09 mag 202460,9761,5660,8361,5661,56199.300
08 mag 202460,4960,9060,4760,9060,90200.500
07 mag 202460,8861,3560,8861,0161,01205.900
06 mag 202460,5360,8860,5360,7660,76285.800
03 mag 202460,2460,5459,8860,0960,09263.300
02 mag 202459,1059,5658,6859,5359,53232.600
01 mag 202458,5059,6958,3658,6058,60256.200
30 apr 202459,1759,3058,5158,5758,57223.800
29 apr 202459,5059,8059,4059,6559,65232.500
26 apr 202458,9659,4658,9659,3159,31186.400
25 apr 202458,8359,0658,2558,9758,97317.200
24 apr 202459,2559,5158,9159,3559,35218.900
23 apr 202458,4659,6058,4659,4159,41230.300
22 apr 202458,2758,8257,9158,5258,52429.200
19 apr 202457,3858,0357,3457,9857,98251.600
18 apr 202457,6258,1957,3357,4757,47560.200
17 apr 202458,4158,4557,4257,4257,42226.800
16 apr 202458,0158,2757,5457,9857,98395.800
15 apr 202459,2559,4858,0658,3258,32200.200
12 apr 202459,6559,7958,7058,9858,98232.200
11 apr 202459,9060,1259,3859,9259,92314.200
10 apr 202459,8860,3759,3959,6959,69288.700
09 apr 202461,3061,5060,8361,2661,26413.100
08 apr 202461,1661,2760,8861,1361,13909.700
05 apr 202460,4361,0060,3260,7860,78213.100
04 apr 202461,6661,7360,3460,4560,45196.600
03 apr 202460,5561,2460,5561,1161,11179.300
02 apr 202461,1661,1660,4860,7960,79290.700
01 apr 202462,5262,5261,6861,7261,72318.900
28 mar 202462,1362,6562,0562,3462,34197.900
27 mar 202461,1262,0261,1262,0262,02752.300
26 mar 202461,1061,1360,6360,7260,72203.000
25 mar 202460,8661,1960,7760,7860,78242.200
22 mar 202461,5461,5560,7960,8060,80275.600
21 mar 202461,2261,7161,2261,5261,52346.000
20 mar 202459,7761,0759,6160,8160,81256.500
19 mar 202459,1659,9059,1659,8359,83166.200
18 mar 202459,7759,7859,3559,4159,41186.100
15 mar 202459,2059,8059,2059,6459,64208.400
14 mar 202460,3060,3059,0459,4959,49257.300
13 mar 202460,2760,6860,2160,4060,40186.200
12 mar 202460,3760,5059,9260,2860,28601.100
11 mar 202460,4260,6660,1460,3360,33197.700
08 mar 202461,1561,5460,4760,6660,66208.000
07 mar 202460,6961,0660,6060,7860,78389.800
06 mar 202460,4360,4960,0660,3360,33274.100
05 mar 202460,0460,5259,8660,0660,06265.600
04 mar 202460,6960,9560,3160,3960,39265.600
01 mar 202460,2460,5759,8460,4560,45145.500
29 feb 202460,1260,5759,7560,0960,09380.000
28 feb 202459,7660,1159,6559,7059,70247.800
27 feb 202460,0860,2259,9060,1560,15190.600
26 feb 202459,4259,8559,1959,7059,70158.400
23 feb 202459,3359,7459,0259,4959,49265.000
22 feb 202459,1859,3758,9059,2559,25248.000
21 feb 202458,8258,9358,4758,9058,90393.500
20 feb 202459,0859,2458,8659,0459,04228.600
16 feb 202459,6660,2359,5159,6359,63257.900
15 feb 202459,3360,3159,3360,1660,16284.700
14 feb 202458,5659,1258,1759,0159,01270.000
13 feb 202458,5958,5957,3957,8757,87406.300
12 feb 202459,2560,2259,2560,0060,00144.800
09 feb 202458,5459,1558,3159,1459,14236.900
08 feb 202457,7058,4157,5058,3858,38196.400
07 feb 202457,7957,9257,2557,7057,70478.100
06 feb 202457,2957,7257,2657,6157,61361.500
05 feb 202457,6957,6956,8757,3557,35499.800
02 feb 202457,7458,4257,4558,1358,13656.000
01 feb 202458,0458,3557,2058,3358,33242.400
31 gen 202458,9259,2657,5857,5857,58256.500
*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...