Italia markets open in 8 hours 47 minutes

iShares ESG Aware MSCI USA ETF (ESGU)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
119,32-0,42 (-0,35%)
Alla chiusura: 04:00PM EDT
119,32 0,00 (0,00%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024119,92120,67119,06119,32119,32703.700
27 giu 2024119,43119,87119,36119,74119,741.611.000
26 giu 2024119,11119,62118,92119,49119,49671.600
25 giu 2024119,34119,44118,87119,38119,38525.600
24 giu 2024119,12119,90118,94118,94118,942.971.000
21 giu 2024119,28119,58118,99119,32119,32441.300
20 giu 2024120,03120,21119,11119,49119,49940.600
18 giu 2024119,43119,88119,43119,84119,84776.900
17 giu 2024118,47119,79118,28119,48119,48844.200
14 giu 2024118,20118,52117,94118,50118,50843.400
13 giu 2024118,75118,75117,85118,47118,471.391.400
12 giu 2024118,37118,89118,10118,35118,351.224.200
11 giu 2024116,73117,30116,25117,30117,30536.200
11 giu 20240.292 Dividendo
10 giu 2024116,70117,39116,62117,36117,07507.200
07 giu 2024116,80117,57116,67116,99116,70632.500
06 giu 2024117,08117,25116,69117,09116,804.418.400
05 giu 2024116,29117,13115,94117,13116,84950.100
04 giu 2024115,48115,88114,99115,71115,42579.400
03 giu 2024116,01116,09114,55115,66115,37588.200
31 mag 2024114,93115,68113,69115,52115,23565.900
30 mag 2024115,05115,29114,43114,68114,39434.100
29 mag 2024115,39115,84115,39115,55115,26312.100
28 mag 2024116,62116,62115,81116,37116,08618.200
24 mag 2024115,90116,46115,73116,33116,04329.700
23 mag 2024117,04117,12115,33115,59115,301.065.100
22 mag 2024116,58116,78115,92116,40116,11811.500
21 mag 2024116,42116,85116,38116,81116,521.515.800
20 mag 2024116,42116,92116,41116,60116,31387.000
17 mag 2024116,36116,47115,99116,47116,18454.900
16 mag 2024116,54116,93116,29116,32116,032.018.000
15 mag 2024115,75116,68115,52116,63116,341.681.500
14 mag 2024114,59115,30114,59115,23114,94451.600
13 mag 2024114,97114,97114,38114,61114,32450.100
10 mag 2024114,67114,98114,35114,62114,33299.200
09 mag 2024113,74114,41113,67114,40114,12525.100
08 mag 2024113,21113,79113,21113,69113,41336.200
07 mag 2024113,69114,01113,54113,72113,44557.300
06 mag 2024112,90113,56112,88113,56113,28406.000
03 mag 2024112,46112,73111,80112,40112,12565.900
02 mag 2024110,70111,16109,76110,98110,70584.900
01 mag 2024110,18111,66109,78109,90109,631.386.400
30 apr 2024111,61111,96110,27110,28110,01631.500
29 apr 2024111,91112,19111,41112,01111,731.353.800
26 apr 2024111,20111,96111,10111,62111,34573.800
25 apr 2024109,51110,74109,25110,53110,25701.600
24 apr 2024111,32111,39110,50111,02110,74834.000
23 apr 2024110,02111,07109,98110,96110,681.453.700
22 apr 2024109,17110,18108,68109,60109,33849.400
19 apr 2024109,47109,79108,40108,69108,42456.700
18 apr 2024110,02110,59109,39109,58109,31418.400
17 apr 2024110,95111,08109,57109,83109,56545.700
16 apr 2024110,78111,15110,23110,47110,20960.800
15 apr 2024113,08113,13110,54110,73110,451.660.400
12 apr 2024112,88113,24111,79112,12111,84690.300
11 apr 2024113,41114,06112,52113,76113,48706.500
10 apr 2024112,95113,43112,56112,99112,71885.900
09 apr 2024114,30114,44113,10114,20113,92567.700
08 apr 2024114,05114,34113,90113,97113,69749.100
05 apr 2024113,07114,38112,97113,91113,63602.100
04 apr 2024114,84115,15112,77112,81112,53912.200
03 apr 2024113,61114,45113,61114,12113,84592.100
02 apr 2024113,72114,01113,47114,00113,72565.500
01 apr 2024115,02115,24114,48114,74114,45674.700
28 mar 2024114,84115,29114,84114,96114,671.480.300
27 mar 2024114,62114,96114,18114,95114,66931.600
26 mar 2024114,53114,67113,96114,02113,74547.500
25 mar 2024114,25114,46114,16114,21113,93394.700
22 mar 2024114,88114,88114,47114,57114,28507.300
21 mar 2024115,07115,19114,72114,81114,521.244.700
21 mar 20240.384 Dividendo
20 mar 2024113,61114,73113,52114,71114,041.020.200
19 mar 2024112,69113,72112,60113,68113,02791.600
18 mar 2024113,06113,48112,90112,99112,33940.600
15 mar 2024112,14112,68111,96112,25111,601.187.600
14 mar 2024113,50113,61112,36113,05112,3911.470.500
13 mar 2024113,58113,69113,06113,37112,71283.500
12 mar 2024112,71113,67112,28113,57112,91452.700
11 mar 2024112,09112,46111,71112,31111,66492.300
08 mar 2024113,33113,96112,33112,44111,78688.700
07 mar 2024112,70113,41112,58113,22112,56480.300
06 mar 2024112,14112,55111,77112,03111,38551.800
05 mar 2024112,07112,25110,97111,48110,83642.900
04 mar 2024112,58113,09112,58112,68112,02773.200
01 mar 2024112,04112,90111,85112,84112,18472.300
29 feb 2024111,56112,07111,13111,75111,10467.800
28 feb 2024111,02111,38110,97111,26110,61420.700
27 feb 2024111,32111,46110,97111,42110,77327.200
26 feb 2024111,63111,79111,23111,27110,62424.000
23 feb 2024111,86112,11111,49111,60110,951.041.300
22 feb 2024110,69111,78110,61111,66111,011.038.200
21 feb 2024108,80109,36108,56109,32108,68600.500
20 feb 2024109,42109,63108,73109,25108,61809.700
16 feb 2024110,34110,68109,83109,93109,29802.800
15 feb 2024110,03110,55109,82110,51109,87789.000
14 feb 2024109,37109,89108,89109,82109,18611.800
13 feb 2024108,68109,18108,02108,75108,12472.200
12 feb 2024110,31110,93110,23110,38109,74562.100
09 feb 2024109,88110,53109,83110,42109,78487.000
08 feb 2024109,56109,83109,48109,75109,11354.200
*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...