Italia markets closed

iShares MSCI KLD 400 Social ETF (DSI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,01-0,30 (-0,31%)
In data: 11:52AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202495,1995,5194,9695,0195,0130.150
18 apr 202495,9296,2295,2395,3195,3189.100
17 apr 202496,7596,7795,5195,6395,6374.700
16 apr 202496,4396,9196,0796,2996,29245.300
15 apr 202498,5198,5496,1996,3296,32136.700
12 apr 202498,4698,5397,4097,6497,6488.600
11 apr 202498,9299,4798,2399,2099,20123.100
10 apr 202498,4198,9098,1398,5098,50237.200
09 apr 202499,8399,8398,5799,6199,6186.100
08 apr 202499,3999,7299,2499,4399,43141.200
05 apr 202498,5199,6898,5199,2499,24234.100
04 apr 2024100,42100,5598,2798,2798,27158.500
03 apr 202499,51100,1699,5199,7499,7484.000
02 apr 202499,8499,9599,3999,8799,87135.100
01 apr 2024101,07101,23100,44100,76100,76111.300
28 mar 2024100,69101,08100,69100,81100,81108.800
27 mar 2024100,73100,77100,06100,77100,77103.300
26 mar 2024100,71100,76100,08100,15100,15162.000
25 mar 2024100,42100,60100,32100,33100,33102.100
22 mar 2024100,71100,96100,60100,69100,6982.700
21 mar 2024100,93101,16100,79100,80100,8098.500
21 mar 20240.247 Dividendo
20 mar 202499,82100,5799,51100,56100,31127.200
19 mar 202498,9699,7398,7499,6799,43168.100
18 mar 202499,3299,7499,1199,1798,9381.600
15 mar 202498,3198,9298,2498,3898,14152.900
14 mar 202499,7199,8498,6199,2098,96195.300
13 mar 202499,8499,8999,4699,6099,3667.300
12 mar 202498,9999,9198,5199,8899,63156.000
11 mar 202498,1898,5797,9898,4198,1780.400
08 mar 202499,50100,0898,3198,4298,18230.400
07 mar 202498,7499,3198,5999,1898,94304.800
06 mar 202498,0698,4797,6398,1197,87115.600
05 mar 202498,0298,0596,9697,4897,2499.500
04 mar 202498,4398,8898,2898,4198,1784.700
01 mar 202497,6098,4697,4798,4498,20104.800
29 feb 202497,3597,7296,8497,5197,2787.700
28 feb 202496,7197,0196,5796,8296,5868.900
27 feb 202497,1597,1596,6397,0396,79107.000
26 feb 202497,3597,4896,9196,9396,6978.700
23 feb 202497,6597,9097,2597,3597,1194.100
22 feb 202496,3597,3796,2797,2296,9870.400
21 feb 202494,4494,9194,2094,9194,6892.700
20 feb 202495,0495,1894,3394,8694,63114.100
16 feb 202496,1596,2595,4695,5095,27122.000
15 feb 202495,7096,1395,6396,0695,82104.200
14 feb 202495,3595,7994,8795,7795,5396.600
13 feb 202494,6595,1194,0994,7594,52150.400
12 feb 202496,2796,8296,1196,1695,92154.300
09 feb 202495,7396,4095,6896,3896,1499.300
08 feb 202495,4195,5895,2895,5795,3475.200
07 feb 202494,9895,4694,7295,3295,0993.900
06 feb 202494,5494,5894,1094,5194,28132.500
05 feb 202494,5894,6893,8894,3394,1093.900
02 feb 202493,8094,9493,7494,6994,46198.600
01 feb 202493,2194,1092,9794,0993,86153.600
31 gen 202493,8694,0492,7092,7392,50160.400
30 gen 202494,4994,7094,3994,5894,35139.600
29 gen 202493,6494,5993,6394,5994,36138.500
26 gen 202493,6694,0093,4493,6393,40143.400
25 gen 202493,7794,0193,3593,8793,64168.400
24 gen 202493,8894,1093,2693,3393,10171.800
23 gen 202493,1493,3092,8893,2793,0493.900
22 gen 202493,1893,4192,8592,9992,76245.700
19 gen 202492,0192,9191,7892,9192,68209.300
18 gen 202491,2791,6890,8191,6291,39284.300
17 gen 202490,8290,9990,4090,9690,74136.900
16 gen 202491,2691,7591,0591,4591,23250.100
12 gen 202491,4691,7191,1291,3891,16130.100
11 gen 202491,5491,7190,5191,3791,15104.600
10 gen 202490,8891,5290,7991,3391,11148.300
09 gen 202490,4191,0390,3490,7990,57131.800
08 gen 202489,4990,9289,4990,8790,65200.600
05 gen 202489,2689,9289,1489,4289,20193.100
04 gen 202489,4190,0189,2789,2789,05168.800
03 gen 202489,8889,9489,3589,4189,19151.000
02 gen 202490,4590,6090,0690,4790,25210.400
29 dic 202391,2091,3690,6591,0590,83175.000
28 dic 202391,2991,3991,2091,2291,00102.500
27 dic 202391,1691,2890,9291,2391,01221.900
26 dic 202390,7791,2790,7791,1190,8982.200
22 dic 202390,6190,9290,2590,6790,45190.500
21 dic 202389,9590,4389,6590,4390,21195.200
20 dic 202390,4990,9489,3089,3489,12144.500
20 dic 20230.313 Dividendo
19 dic 202390,4990,9590,4990,9490,40161.100
18 dic 202390,2490,6090,2390,4189,88146.100
15 dic 202389,9490,1989,7590,0089,47213.600
14 dic 202390,0490,3289,5790,0289,49144.700
13 dic 202388,6289,7788,4189,7289,19189.600
12 dic 202388,0688,5787,9588,5688,04129.800
11 dic 202387,6888,2887,6888,2387,71168.100
08 dic 202387,2787,9687,2787,8287,30168.600
07 dic 202387,1287,6787,0687,5787,05132.900
06 dic 202387,4687,6186,6486,7486,2395.600
05 dic 202386,7187,2086,6387,0186,50152.400
04 dic 202386,9087,1686,6287,0886,57119.700
01 dic 202386,8587,7086,7687,6287,10136.300
30 nov 202387,0587,1286,5087,1186,60135.000
29 nov 202387,2287,5486,7586,8386,32191.800
*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...