Italia markets open in 1 hour 28 minutes

Invesco MSCI Green Building ETF (GBLD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,51+0,15 (+0,92%)
Alla chiusura: 01:54PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202416,4016,5116,4016,5116,511.100
08 mag 202416,3616,3816,3116,3616,362.500
07 mag 202416,6016,6016,4916,4916,49400
06 mag 202416,5716,5916,5716,5916,59400
03 mag 202416,4916,5816,4916,5516,55700
02 mag 202416,3916,3916,3916,3916,39100
01 mag 202415,9516,0015,9516,0016,00300
30 apr 202416,0216,0216,0216,0216,02100
29 apr 202416,2316,2716,2316,2516,25500
26 apr 202416,1216,1216,0516,0616,063.100
25 apr 202415,9516,0215,9516,0216,021.000
24 apr 202416,0516,0916,0116,0916,09600
23 apr 202416,2216,2216,1616,1616,16300
22 apr 202415,7715,9715,7715,9715,971.000
19 apr 202415,6915,7315,6915,7315,73600
18 apr 202415,6615,6615,6415,6415,641.900
17 apr 202415,7315,7315,6515,7115,71200
16 apr 202415,6915,6915,6515,6515,65100
15 apr 202415,9415,9415,8015,8015,80800
12 apr 202416,0716,0715,9315,9715,972.200
11 apr 202416,2616,2616,2616,2616,26100
10 apr 202416,1716,1816,1216,1816,181.200
09 apr 202416,5916,6616,5816,6616,662.100
08 apr 202416,4316,5316,4316,5316,531.800
05 apr 202416,1716,3116,1716,2916,2911.000
04 apr 202416,4416,4416,2416,2416,24500
03 apr 202416,3416,3416,3416,3416,34100
02 apr 202416,2516,3316,2516,3316,33500
01 apr 202416,7516,7516,5216,5816,582.200
28 mar 202416,7916,7916,7516,7516,751.000
27 mar 202416,6616,7116,6616,7116,71300
26 mar 202416,4616,4616,4616,4616,46200
25 mar 202416,5316,5716,5316,5416,542.000
22 mar 202416,6116,6116,5516,5516,55800
21 mar 202416,6116,6516,6116,6516,652.000
20 mar 202416,2816,4916,2816,4916,49500
19 mar 202416,2516,2816,2516,2616,26400
18 mar 202416,0616,1316,0416,1116,1112.000
18 mar 20240.215 Dividendo
15 mar 202416,3116,3616,2916,2916,0812.500
14 mar 202416,2916,3016,2616,2616,053.800
13 mar 202416,3916,4816,3916,3916,172.300
12 mar 202416,4516,4616,4316,4616,244.900
11 mar 202416,4816,4816,4816,4816,26100
08 mar 202416,5116,5416,5116,5316,311.100
07 mar 202416,3616,3716,3616,3616,141.700
06 mar 202416,2816,2816,2316,2716,0614.900
05 mar 202416,2516,2516,1416,1515,942.500
04 mar 202416,2316,2316,2316,2316,02100
01 mar 202416,1716,2316,1716,2316,01800
29 feb 202416,1416,1916,1416,1915,981.200
28 feb 202416,0616,0616,0416,0415,831.000
27 feb 202416,1816,2116,1716,2015,993.300
26 feb 202416,1416,1716,0916,1115,903.900
23 feb 202416,2016,2816,2016,2015,9910.000
22 feb 202416,2116,2516,2016,2116,004.400
21 feb 202416,2116,2316,1516,2116,003.900
20 feb 202416,2816,2816,1116,1415,935.800
16 feb 202416,2216,3016,2016,2015,995.100
15 feb 202416,1016,2816,1016,2516,045.300
14 feb 202416,0316,0815,9915,9915,7812.700
13 feb 202415,9216,0015,6615,8615,65192.100
12 feb 202416,4716,5416,4616,4616,252.700
09 feb 202416,3116,3116,3116,3116,09100
08 feb 202416,3016,3116,2916,3116,0913.700
07 feb 202416,4016,4016,2416,3116,101.800
06 feb 202416,2616,3216,2616,3216,1118.500
05 feb 202416,1916,3416,1916,2916,0815.900
02 feb 202416,3916,4716,3916,4616,241.900
01 feb 202416,6116,6116,5916,6016,38500
31 gen 202416,8416,9716,6716,7116,494.700
30 gen 202416,8316,8516,8316,8416,611.200
29 gen 202416,8016,9916,8016,9616,733.500
26 gen 202416,8416,8916,8016,8616,632.600
25 gen 202416,6716,8316,6716,8116,5818.800
24 gen 202416,9616,9616,7816,7816,565.400
23 gen 202416,8716,8716,6716,7716,554.800
22 gen 202416,9616,9616,8416,9516,721.000
19 gen 202416,6616,7816,6416,7816,563.600
18 gen 202416,6716,6716,5516,6016,3843.100
17 gen 202416,5616,6716,5616,6716,453.700
16 gen 202417,0317,0516,9916,9916,771.500
12 gen 202417,3117,3117,2917,2917,07500
11 gen 202417,2417,2617,1817,2517,021.500
10 gen 202417,3817,3817,3217,3417,117.200
09 gen 202417,3017,3017,2317,2617,032.900
08 gen 202417,2617,4417,2617,4017,173.000
05 gen 202417,1917,3417,1917,2517,02155.100
04 gen 202417,0317,1317,0317,0716,852.200
03 gen 202417,1517,1517,1217,1216,89300
02 gen 202417,3617,3717,3617,3717,14400
29 dic 202317,4917,6517,4817,6517,424.800
28 dic 202317,5517,5517,5117,5117,28300
27 dic 202317,4517,4517,4117,4117,182.500
26 dic 202317,5917,5917,3317,4017,175.700
22 dic 202317,3217,3317,2417,2717,054.000
21 dic 202317,2217,2617,1617,2617,03500
20 dic 202317,3517,3517,0817,0816,85500
19 dic 202317,2517,2517,2217,2216,991.900
18 dic 202317,1517,1817,1517,1516,92700
*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...