iShares Breakthrough Environmental Solutions ETF (ETEC)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

22,07

+0,42

(+1,96%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

06 mag 2023 - 06 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	21,91	22,07	21,91	22,07	22,07	2.625
02 mag 2024	21,32	21,65	21,32	21,65	21,65	400
01 mag 2024	20,99	20,99	20,99	20,99	20,99	100
30 apr 2024	21,20	21,20	21,00	21,00	21,00	500
29 apr 2024	21,21	21,37	21,21	21,37	21,37	2.400
26 apr 2024	20,73	20,91	20,73	20,91	20,91	500
25 apr 2024	20,43	20,43	20,43	20,43	20,43	200
24 apr 2024	20,48	20,48	20,48	20,48	20,48	100
23 apr 2024	20,38	20,38	20,38	20,38	20,38	100
22 apr 2024	20,21	20,21	20,21	20,21	20,21	100
19 apr 2024	20,20	20,20	20,13	20,13	20,13	100
18 apr 2024	20,36	20,36	20,29	20,29	20,29	500
17 apr 2024	20,30	20,30	20,30	20,30	20,30	200
16 apr 2024	20,24	20,24	20,24	20,24	20,24	100
15 apr 2024	20,85	20,86	20,60	20,60	20,60	2.200
12 apr 2024	20,96	20,96	20,87	20,87	20,87	300
11 apr 2024	21,40	21,48	21,40	21,48	21,48	300
10 apr 2024	21,27	21,27	21,27	21,27	21,27	100
09 apr 2024	21,83	21,83	21,83	21,83	21,83	100
08 apr 2024	21,28	21,28	21,28	21,28	21,28	100
05 apr 2024	21,08	21,08	21,08	21,08	21,08	100
04 apr 2024	21,65	21,65	21,34	21,34	21,34	400
03 apr 2024	21,34	21,36	21,30	21,30	21,30	4.000
02 apr 2024	21,30	21,30	21,30	21,30	21,30	100
01 apr 2024	21,62	21,62	21,62	21,62	21,62	100
28 mar 2024	21,78	21,78	21,78	21,78	21,78	100
27 mar 2024	21,73	21,74	21,73	21,74	21,74	100
26 mar 2024	21,53	21,53	21,53	21,53	21,53	100
25 mar 2024	21,69	21,69	21,69	21,69	21,69	100
22 mar 2024	21,62	21,66	21,62	21,66	21,66	100
21 mar 2024	21,74	21,74	21,74	21,74	21,74	100
20 mar 2024	21,81	21,81	21,81	21,81	21,81	100
19 mar 2024	21,51	21,51	21,51	21,51	21,51	100
18 mar 2024	21,59	21,59	21,59	21,59	21,59	100
15 mar 2024	21,37	21,37	21,37	21,37	21,37	100
14 mar 2024	21,36	21,36	21,36	21,36	21,36	100
13 mar 2024	21,85	21,85	21,85	21,85	21,85	300
12 mar 2024	22,13	22,25	22,13	22,25	22,25	200
11 mar 2024	22,14	22,14	22,14	22,14	22,14	100
08 mar 2024	21,98	21,98	21,98	21,98	21,98	100
07 mar 2024	22,10	22,10	22,10	22,10	22,10	100
06 mar 2024	21,61	21,61	21,60	21,60	21,60	200
05 mar 2024	21,20	21,20	21,20	21,20	21,20	100
04 mar 2024	21,29	21,29	21,29	21,29	21,29	100
01 mar 2024	21,63	21,63	21,63	21,63	21,63	100
29 feb 2024	21,28	21,28	21,28	21,28	21,28	200
28 feb 2024	20,71	20,72	20,67	20,67	20,67	800
27 feb 2024	20,94	20,94	20,94	20,94	20,94	100
26 feb 2024	20,58	20,58	20,58	20,58	20,58	100
23 feb 2024	20,64	20,64	20,36	20,36	20,36	1.300
22 feb 2024	20,68	20,68	20,68	20,68	20,68	100
21 feb 2024	20,60	20,60	20,60	20,60	20,60	100
20 feb 2024	20,69	20,69	20,69	20,69	20,69	100
16 feb 2024	20,90	20,90	20,90	20,90	20,90	100
15 feb 2024	20,77	20,95	20,77	20,91	20,91	500
14 feb 2024	20,70	20,70	20,70	20,70	20,70	100
13 feb 2024	20,47	20,47	20,20	20,24	20,24	600
12 feb 2024	20,91	20,91	20,91	20,91	20,91	100
09 feb 2024	20,41	20,57	20,41	20,53	20,53	6.300
08 feb 2024	20,37	20,38	20,31	20,32	20,32	1.300
07 feb 2024	20,45	20,45	20,45	20,45	20,45	100
06 feb 2024	20,15	20,15	20,15	20,15	20,15	100
05 feb 2024	19,62	19,72	19,62	19,72	19,72	300
02 feb 2024	20,06	20,06	19,99	19,99	19,99	300
01 feb 2024	20,28	20,33	20,28	20,33	20,33	500
31 gen 2024	20,32	20,33	19,98	19,98	19,98	1.000
30 gen 2024	20,18	20,18	20,18	20,18	20,18	100
29 gen 2024	20,15	20,46	20,15	20,40	20,40	400
26 gen 2024	20,35	20,35	20,27	20,27	20,27	400
25 gen 2024	20,40	20,40	20,20	20,21	20,21	400
24 gen 2024	20,46	20,46	20,46	20,46	20,46	100
23 gen 2024	20,77	20,77	20,61	20,61	20,61	300
22 gen 2024	20,32	20,42	20,23	20,23	20,23	900
19 gen 2024	20,01	20,07	19,90	20,07	20,07	700
18 gen 2024	20,18	20,18	20,18	20,18	20,18	100
17 gen 2024	20,03	20,03	20,02	20,02	20,02	300
16 gen 2024	20,77	20,77	20,61	20,61	20,61	300
12 gen 2024	21,35	21,35	21,35	21,35	21,35	100
11 gen 2024	21,61	21,61	21,61	21,61	21,61	100
10 gen 2024	21,78	21,78	21,78	21,78	21,78	100
09 gen 2024	21,85	21,85	21,76	21,76	21,76	800
08 gen 2024	21,94	22,15	21,94	22,15	22,15	100
05 gen 2024	22,23	22,23	21,93	21,93	21,93	100
04 gen 2024	22,09	22,09	22,09	22,09	22,09	100
03 gen 2024	22,44	22,44	22,20	22,20	22,20	400
02 gen 2024	22,99	23,07	22,81	22,81	22,81	1.600
29 dic 2023	23,41	23,41	23,41	23,41	23,41	100
28 dic 2023	23,51	23,51	23,51	23,51	23,51	100
27 dic 2023	23,26	23,26	23,26	23,26	23,26	100
26 dic 2023	23,07	23,07	23,07	23,07	23,07	200
22 dic 2023	22,81	22,84	22,79	22,83	22,83	900
21 dic 2023	22,62	22,86	22,62	22,86	22,86	300
20 dic 2023	22,85	22,85	22,24	22,24	22,24	700
20 dic 2023	0.874 Dividendo
19 dic 2023	23,78	23,78	23,78	23,78	22,91	100
18 dic 2023	23,34	23,34	23,24	23,24	22,39	1.700
15 dic 2023	23,31	23,31	23,31	23,31	22,46	100
14 dic 2023	23,05	23,36	23,05	23,36	22,50	300
13 dic 2023	22,47	22,47	22,47	22,47	21,64	100
12 dic 2023	22,17	22,17	22,10	22,10	21,29	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...

FTSE MIB34.001,01+371,80(+1,11%)

Dow Jones38.675,68+449,98(+1,18%)

Nasdaq 16.156,33+315,33(+1,99%)

Nikkei 22538.236,07-38,03(-0,10%)

Petrolio78,75+0,64(+0,82%)

Bitcoin EUR59.164,67+75,59(+0,13%)

iShares Breakthrough Environmental Solutions ETF (ETEC)

FTSE MIB
34.001,01
+371,80(+1,11%)

Dow Jones
38.675,68
+449,98(+1,18%)

Nasdaq
16.156,33
+315,33(+1,99%)

Nikkei 225
38.236,07
-38,03(-0,10%)

Petrolio
78,75
+0,64(+0,82%)

Bitcoin EUR
59.164,67
+75,59(+0,13%)