Italia markets close in 1 hour 47 minutes

iShares Core Dividend Growth ETF (DGRO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,03+0,23 (+0,40%)
In data: 09:42AM EDT. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202457,9758,0757,9058,0358,0377.538
21 giu 202457,9758,0257,7857,8057,80773.900
20 giu 202457,7658,0357,6957,9257,921.068.200
18 giu 202457,7057,9057,6557,7557,751.740.000
17 giu 202457,1657,7357,0557,6757,671.285.000
14 giu 202457,0857,2256,8457,2257,221.258.200
13 giu 202457,3857,4057,0157,3057,301.145.600
12 giu 202457,6657,6757,1357,2457,24962.600
11 giu 202457,0357,1356,6757,1057,101.006.000
11 giu 20240.293 Dividendo
10 giu 202457,3157,5757,2557,5457,25817.800
07 giu 202457,4257,8357,3157,4257,13789.100
06 giu 202457,4457,6757,3257,4857,19855.400
05 giu 202457,4457,5357,1157,5157,22811.500
04 giu 202457,1457,4257,0157,2957,00843.300
03 giu 202457,6557,6556,9457,3357,042.153.600
31 mag 202456,9057,6456,8057,5957,30897.700
30 mag 202456,6456,8956,5956,8156,52902.000
29 mag 202456,8456,8456,6056,6256,331.428.100
28 mag 202457,5657,5657,0257,2156,92975.800
24 mag 202457,6557,7657,5257,6257,331.733.600
23 mag 202458,2358,2357,4057,4857,191.106.300
22 mag 202458,2458,4158,0558,1957,891.361.600
21 mag 202458,3058,4458,2658,4058,10860.400
20 mag 202458,5458,6158,2658,2957,992.316.600
17 mag 202458,4758,5758,3558,5558,25614.300
16 mag 202458,4858,5858,3858,4058,10869.700
15 mag 202458,1258,4758,1158,4358,131.227.400
14 mag 202457,8757,9857,6757,9257,63782.200
13 mag 202457,9458,0457,7357,7557,461.808.300
10 mag 202457,7657,8557,6957,7757,48809.800
09 mag 202457,1857,6357,1557,6257,331.316.200
08 mag 202456,9457,2256,9057,1656,871.035.700
07 mag 202456,9657,1256,9657,0156,721.711.100
06 mag 202456,7156,8156,5856,8156,521.048.800
03 mag 202456,5256,5856,1856,4956,201.396.300
02 mag 202456,1356,1855,7056,0355,743.031.600
01 mag 202455,8556,4055,7155,7855,501.720.500
30 apr 202456,4256,4755,9455,9555,671.399.700
29 apr 202456,4656,6556,3556,6056,311.622.500
26 apr 202456,3256,5256,2656,3456,051.020.800
25 apr 202456,3556,5056,0356,4256,131.434.900
24 apr 202456,3756,6756,2556,5956,301.086.200
23 apr 202456,3156,6456,2356,5456,251.027.600
22 apr 202455,9056,4755,6956,1755,881.366.800
19 apr 202455,4455,8255,4455,7155,431.462.600
18 apr 202455,4255,6555,2055,3055,021.498.500
17 apr 202455,5155,5955,0855,2654,981.272.700
16 apr 202455,6155,6355,1555,2354,953.231.800
15 apr 202456,3656,4455,3755,5155,231.757.200
12 apr 202456,3356,4355,6855,8155,531.472.300
11 apr 202456,7756,8356,2556,5956,301.789.500
10 apr 202456,7556,8856,3556,6156,321.707.200
09 apr 202457,3157,3756,8157,2957,001.312.700
08 apr 202457,1557,2857,0957,1856,891.242.200
05 apr 202456,8257,3256,7557,1356,841.587.700
04 apr 202457,6757,7856,7056,7756,481.177.300
03 apr 202457,4157,5757,2157,3557,061.260.300
02 apr 202457,4857,5557,2857,4457,151.182.200
01 apr 202458,1058,1057,6757,7457,451.266.300
28 mar 202457,9558,1957,8958,0657,761.234.300
27 mar 202457,3957,8857,3857,8857,592.939.800
26 mar 202457,3057,3057,0657,0856,791.497.500
25 mar 202457,2957,3957,1657,1656,871.438.900
22 mar 202457,6057,6957,3057,3257,031.407.200
21 mar 202457,4357,7557,3857,5957,301.964.500
21 mar 20240.311 Dividendo
20 mar 202457,1257,6157,0657,5756,971.257.800
19 mar 202456,8757,2556,8357,2056,601.108.100
18 mar 202456,9457,0756,8156,8756,271.273.300
15 mar 202456,6156,9356,5856,7656,171.515.200
14 mar 202457,2757,3056,6556,9556,351.481.900
13 mar 202457,2557,3557,0257,1856,581.047.900
12 mar 202457,0657,2656,8357,1456,541.534.400
11 mar 202456,6756,9056,4556,9056,301.291.800
08 mar 202456,9157,0156,7256,7356,141.348.700
07 mar 202456,8857,0456,8356,9256,321.670.000
06 mar 202456,5756,8656,4556,6356,041.643.600
05 mar 202456,5056,7256,1456,3355,741.752.400
04 mar 202456,4656,7256,4556,5855,991.180.600
01 mar 202456,2856,5656,1356,5455,951.301.000
29 feb 202456,2956,3656,0156,1855,591.246.100
28 feb 202456,0656,2456,0056,1355,541.185.400
27 feb 202456,0856,1655,9956,1555,561.853.300
26 feb 202456,2856,3856,0456,0755,481.579.600
23 feb 202456,2456,4756,2056,2855,691.272.700
22 feb 202455,7856,2955,7356,1655,571.448.700
21 feb 202455,3555,6255,2555,6155,031.365.400
20 feb 202455,3755,5655,2755,3954,811.413.600
16 feb 202455,5555,7855,3955,4654,881.430.200
15 feb 202455,0955,6255,0955,5955,011.266.000
14 feb 202454,8855,0054,6454,9754,391.907.500
13 feb 202455,0155,0854,3154,6854,112.293.200
12 feb 202455,2055,5655,1655,4354,852.333.400
09 feb 202455,1755,2455,0155,1954,611.662.000
08 feb 202455,1555,2154,9555,1854,601.413.900
07 feb 202455,1455,2154,9655,1154,531.362.300
06 feb 202454,7954,9654,7254,9154,341.286.100
05 feb 202454,8554,9054,5554,7054,131.571.200
02 feb 202454,8755,2854,7055,0354,451.592.100
*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...