Italia markets closed

Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,15+0,03 (+0,05%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202471,4371,5570,9271,1571,1527.900
27 giu 202470,9671,1270,9071,1271,1228.800
26 giu 202470,9671,1070,8270,8870,8818.600
25 giu 202471,6171,6171,0671,2671,2635.100
24 giu 202471,3071,9971,3071,6171,6127.000
24 giu 20240.292 Dividendo
21 giu 202471,6471,6471,3171,6471,3523.900
20 giu 202471,5571,6471,4171,5371,2434.600
18 giu 202471,4771,5271,3171,4571,1631.100
17 giu 202470,5971,3670,5971,2570,9618.300
14 giu 202470,8270,8670,3270,7570,4621.400
13 giu 202471,3071,3070,8271,1470,8550.100
12 giu 202471,8171,8871,2971,4071,1134.200
11 giu 202470,9471,0170,5770,9670,6717.000
10 giu 202470,7071,2270,6871,1570,8640.200
07 giu 202470,8471,2870,7070,9270,6340.600
06 giu 202471,2071,3870,9971,1170,8217.400
05 giu 202470,9571,2370,6471,2370,9431.900
04 giu 202470,5670,8670,3870,7270,4320.400
03 giu 202471,3971,3970,4170,8270,5313.700
31 mag 202470,7271,2770,2071,2370,9448.700
30 mag 202470,4170,6270,2870,5370,2429.900
29 mag 202470,5370,6370,3670,3670,0724.100
28 mag 202471,8571,8570,9771,1870,8918.300
24 mag 202471,4371,8071,4371,6971,4020.900
23 mag 202472,4172,4171,1471,2270,9318.100
22 mag 202472,3472,4871,9972,1371,8329.400
21 mag 202472,3972,4272,2872,4272,1313.700
20 mag 202472,4672,6872,3972,5272,2220.300
17 mag 202472,4072,5072,2372,5072,2030.400
16 mag 202472,4272,6172,3872,4372,1418.100
15 mag 202472,0672,4972,0672,4672,1634.100
14 mag 202471,6371,7671,4371,7171,4223.000
13 mag 202471,8871,9071,4071,4571,1613.700
10 mag 202471,5971,6171,4371,5771,2814.500
09 mag 202470,8571,4070,8571,4071,11162.900
08 mag 202470,6470,9270,6470,8670,5724.700
07 mag 202471,0071,1470,9270,9670,67130.100
06 mag 202470,5870,8270,5570,8270,5419.500
03 mag 202470,4870,5070,0070,1969,9011.700
02 mag 202469,6769,8169,0069,6969,4111.800
01 mag 202469,2270,0269,0869,1768,8922.600
30 apr 202470,0770,1569,3969,3969,1120.600
29 apr 202470,2170,4670,1470,4470,1529.300
26 apr 202469,9970,1969,8570,0169,7329.900
25 apr 202469,4070,0169,1369,8469,5634.500
24 apr 202470,0070,1369,6570,0369,7414.500
23 apr 202469,4670,1069,2969,9369,6415.600
22 apr 202469,0169,6168,8369,2468,9619.600
19 apr 202468,6468,9768,5768,7168,43239.100
18 apr 202468,9069,1968,5168,6868,40281.400
17 apr 202469,2069,2068,5768,7168,4316.300
16 apr 202469,2569,2968,8068,9668,6821.600
15 apr 202470,4970,6869,1169,3069,0237.800
12 apr 202470,8170,8169,8470,0069,7121.300
11 apr 202471,3471,3870,6271,0770,7852.700
10 apr 202471,1471,3770,8171,0770,7838.500
09 apr 202472,1672,1671,5772,1471,8530.000
08 apr 202471,8172,0671,7671,8571,56114.200
05 apr 202471,2471,8571,2171,7671,4714.800
04 apr 202472,3872,4771,1371,1970,9021.000
03 apr 202471,6672,0771,6671,9471,6518.100
02 apr 202471,9972,0371,6471,8071,5128.700
01 apr 202472,9772,9772,3772,4072,1028.700
28 mar 202472,7272,9172,6972,8172,5149.300
27 mar 202472,0572,6272,0172,6272,3229.500
26 mar 202471,8371,9171,5971,5971,3035.500
25 mar 202471,7471,8071,6371,6671,3714.500
22 mar 202472,1772,2571,7571,7971,5017.600
22 mar 20240.184 Dividendo
21 mar 202472,3072,6072,3072,4171,9322.800
20 mar 202471,2971,9471,2471,8371,3674.900
19 mar 202470,7471,3370,7471,3170,8419.800
18 mar 202470,9271,1070,7570,9070,4325.900
15 mar 202470,6070,9470,5470,6370,1624.100
14 mar 202471,5171,5170,4470,8570,3818.400
13 mar 202471,4971,7071,4171,4771,0030.200
12 mar 202471,2671,4871,0471,4570,9821.300
11 mar 202471,0071,2470,7471,2270,7529.700
08 mar 202471,4771,6871,0371,1270,6536.900
07 mar 202470,8871,3470,8871,3070,8326.700
06 mar 202470,5770,8670,5270,6870,2139.300
05 mar 202470,4270,6569,9770,2269,75185.600
04 mar 202470,5170,8770,5170,7270,2556.500
01 mar 202470,0170,5069,8970,4870,0117.500
29 feb 202469,9570,1269,7569,9969,5337.900
28 feb 202469,3369,7769,3369,6369,1720.200
27 feb 202469,4669,5869,4069,5769,1123.000
26 feb 202469,4569,6469,3169,3468,8825.200
23 feb 202469,3469,7169,3469,5969,1362.900
22 feb 202468,9769,5268,9769,4869,0222.100
21 feb 202468,3668,6668,3068,6668,2111.900
20 feb 202468,4568,6068,3568,4968,0418.000
16 feb 202468,9869,1968,7468,7668,3124.300
15 feb 202468,4769,1368,4769,0868,6226.400
14 feb 202468,0868,2967,8868,2967,8428.300
13 feb 202467,8267,8267,0967,5967,1425.400
12 feb 202468,4268,9468,4268,6468,1935.300
09 feb 202468,3368,4368,0868,3867,9321.200
08 feb 202467,9368,2567,8868,1967,7422.200
*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...