Italia markets open in 2 hours 10 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.329,32 +126,95 (+0,33%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.264,85 -1.019,52 (-1,75%) CMC Crypto 200
1.310,10 +15,42 (+1,19%)
Ishares ESG Aware MSCI USA Value ETF (EVUS)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:23PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | 100 |
| 07 mag 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 100 |
| 06 mag 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | 200 |
| 03 mag 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | 100 |
| 02 mag 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 1.100 |
| 01 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 30 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 29 apr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 100 |
| 26 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | 100 |
| 25 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 100 |
| 24 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 100 |
| 23 apr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | 100 |
| 22 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
| 19 apr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | 100 |
| 18 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
| 17 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
| 16 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 300 |
| 15 apr 2024 | 26,95 | 26,95 | 26,50 | 26,50 | 26,50 | 700 |
| 12 apr 2024 | 26,77 | 26,77 | 26,62 | 26,62 | 26,62 | 500 |
| 11 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 100 |
| 10 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | 100 |
| 09 apr 2024 | 27,45 | 27,46 | 27,45 | 27,46 | 27,46 | 100 |
| 08 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | 100 |
| 05 apr 2024 | 27,36 | 27,40 | 27,36 | 27,40 | 27,40 | 100 |
| 04 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 03 apr 2024 | 27,54 | 27,55 | 27,44 | 27,48 | 27,48 | 800 |
| 02 apr 2024 | 27,49 | 27,50 | 27,49 | 27,50 | 27,50 | 700 |
| 01 apr 2024 | 27,85 | 27,85 | 27,67 | 27,69 | 27,69 | 600 |
| 28 mar 2024 | 27,77 | 27,84 | 27,77 | 27,84 | 27,84 | 800 |
| 27 mar 2024 | 27,52 | 27,68 | 27,52 | 27,68 | 27,68 | 100 |
| 26 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | 100 |
| 25 mar 2024 | 27,33 | 27,33 | 27,31 | 27,31 | 27,31 | 100 |
| 22 mar 2024 | 27,45 | 27,45 | 27,40 | 27,40 | 27,40 | 400 |
| 21 mar 2024 | 27,53 | 27,53 | 27,51 | 27,51 | 27,51 | 500 |
| 21 mar 2024 | 0.142 Dividendo | |||||
| 20 mar 2024 | 27,22 | 27,40 | 27,22 | 27,40 | 27,25 | 300 |
| 19 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,06 | 100 |
| 18 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 26,89 | - |
| 15 mar 2024 | 26,95 | 27,00 | 26,94 | 26,97 | 26,83 | 13.000 |
| 14 mar 2024 | 26,85 | 26,98 | 26,85 | 26,98 | 26,84 | 100 |
| 13 mar 2024 | 27,17 | 27,19 | 27,17 | 27,19 | 27,05 | 200 |
| 12 mar 2024 | 27,18 | 27,20 | 27,18 | 27,20 | 27,06 | 100 |
| 11 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,94 | 200 |
| 08 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,88 | 200 |
| 07 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,98 | 100 |
| 06 mar 2024 | 26,95 | 26,95 | 26,90 | 26,93 | 26,79 | 700 |
| 05 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,63 | 100 |
| 04 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,74 | 100 |
| 01 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,70 | 100 |
| 29 feb 2024 | 26,63 | 26,67 | 26,63 | 26,67 | 26,53 | 2.400 |
| 28 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,41 | 100 |
| 27 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,41 | 100 |
| 26 feb 2024 | 26,53 | 26,54 | 26,52 | 26,52 | 26,38 | 300 |
| 23 feb 2024 | 26,56 | 26,63 | 26,56 | 26,63 | 26,49 | 300 |
| 22 feb 2024 | 26,58 | 26,58 | 26,52 | 26,55 | 26,41 | 400 |
| 21 feb 2024 | 26,24 | 26,32 | 26,17 | 26,32 | 26,18 | 1.800 |
| 20 feb 2024 | 26,23 | 26,23 | 26,18 | 26,18 | 26,04 | 500 |
| 16 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,09 | 100 |
| 15 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,16 | 100 |
| 14 feb 2024 | 25,95 | 26,00 | 25,95 | 26,00 | 25,86 | 2.100 |
| 13 feb 2024 | 25,76 | 25,83 | 25,76 | 25,83 | 25,69 | 900 |
| 12 feb 2024 | 26,21 | 26,21 | 26,20 | 26,20 | 26,06 | 2.000 |
| 09 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,91 | 100 |
| 08 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,91 | 100 |
| 07 feb 2024 | 26,03 | 26,05 | 26,00 | 26,00 | 25,87 | 3.100 |
| 06 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,78 | - |
| 05 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,67 | 100 |
| 02 feb 2024 | 25,84 | 26,02 | 25,84 | 26,02 | 25,88 | 27.700 |
| 01 feb 2024 | 25,75 | 25,98 | 25,74 | 25,98 | 25,85 | 1.800 |
| 31 gen 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,64 | 100 |
| 30 gen 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 25,89 | 100 |
| 29 gen 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,78 | 100 |
| 26 gen 2024 | 25,69 | 25,84 | 25,69 | 25,83 | 25,69 | 49.700 |
| 25 gen 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,69 | 100 |
| 24 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,46 | - |
| 23 gen 2024 | 25,76 | 25,76 | 25,73 | 25,73 | 25,59 | 200 |
| 22 gen 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,54 | 100 |
| 19 gen 2024 | 25,39 | 25,59 | 25,39 | 25,59 | 25,46 | 300 |
| 18 gen 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,25 | 100 |
| 17 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,16 | - |
| 16 gen 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,31 | 100 |
| 12 gen 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,47 | - |
| 11 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,46 | 100 |
| 10 gen 2024 | 25,68 | 25,68 | 25,63 | 25,65 | 25,52 | 700 |
| 09 gen 2024 | 25,63 | 25,66 | 25,63 | 25,66 | 25,53 | 200 |
| 08 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,67 | - |
| 05 gen 2024 | 25,57 | 25,62 | 25,57 | 25,62 | 25,49 | 400 |
| 04 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,44 | 100 |
| 03 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,47 | - |
| 02 gen 2024 | 25,77 | 25,80 | 25,74 | 25,80 | 25,66 | 900 |
| 29 dic 2023 | 25,68 | 25,71 | 25,67 | 25,69 | 25,55 | 500 |
| 28 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,61 | 100 |
| 27 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,57 | 100 |
| 26 dic 2023 | 25,69 | 25,69 | 25,68 | 25,69 | 25,56 | 2.900 |
| 22 dic 2023 | 25,55 | 25,55 | 25,54 | 25,54 | 25,41 | 300 |
| 21 dic 2023 | 25,43 | 25,43 | 25,43 | 25,43 | 25,30 | 100 |
| 20 dic 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 25,08 | 100 |
| 20 dic 2023 | 0.17 Dividendo | |||||
| 19 dic 2023 | 25,69 | 25,74 | 25,69 | 25,74 | 25,44 | 2.200 |
| 18 dic 2023 | 25,56 | 25,59 | 25,56 | 25,58 | 25,27 | 1.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.