Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.714,94 +3.618,20 (+6,57%)
IQ Healthy Hearts ETF (HART)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:54PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | 100 |
| 01 mag 2024 | 29,60 | 29,66 | 29,59 | 29,59 | 29,59 | 500 |
| 30 apr 2024 | 29,41 | 29,49 | 29,36 | 29,36 | 29,36 | 400 |
| 29 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | 100 |
| 26 apr 2024 | 29,46 | 29,47 | 29,46 | 29,47 | 29,47 | 200 |
| 25 apr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | 100 |
| 24 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | 1.000 |
| 23 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | 100 |
| 22 apr 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | 100 |
| 19 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 100 |
| 18 apr 2024 | 28,67 | 28,69 | 28,67 | 28,69 | 28,69 | 100 |
| 17 apr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | 100 |
| 16 apr 2024 | 28,82 | 28,82 | 28,69 | 28,70 | 28,70 | 1.000 |
| 15 apr 2024 | 28,88 | 28,88 | 28,56 | 28,56 | 28,56 | 300 |
| 12 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | 100 |
| 11 apr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | 100 |
| 10 apr 2024 | 29,27 | 29,27 | 29,16 | 29,16 | 29,16 | 1.600 |
| 09 apr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | 100 |
| 08 apr 2024 | 29,33 | 29,46 | 29,33 | 29,40 | 29,40 | 1.200 |
| 05 apr 2024 | 29,30 | 29,38 | 29,30 | 29,38 | 29,38 | 300 |
| 04 apr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 100 |
| 03 apr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | 100 |
| 02 apr 2024 | 29,62 | 29,62 | 29,51 | 29,51 | 29,51 | 300 |
| 01 apr 2024 | 30,19 | 30,19 | 29,85 | 29,91 | 29,91 | 1.400 |
| 28 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | 100 |
| 27 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | 100 |
| 26 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | 200 |
| 25 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | 100 |
| 22 mar 2024 | 29,68 | 29,68 | 29,67 | 29,67 | 29,67 | 400 |
| 21 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | 100 |
| 20 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | 100 |
| 19 mar 2024 | 29,75 | 29,80 | 29,75 | 29,80 | 29,80 | 300 |
| 18 mar 2024 | 29,82 | 29,82 | 29,66 | 29,66 | 29,66 | 200 |
| 15 mar 2024 | 29,78 | 29,78 | 29,63 | 29,63 | 29,63 | 400 |
| 15 mar 2024 | 0.114 Dividendo | |||||
| 14 mar 2024 | 30,02 | 30,03 | 29,98 | 29,98 | 29,87 | 3.300 |
| 13 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,95 | 100 |
| 12 mar 2024 | 30,08 | 30,13 | 30,06 | 30,13 | 30,02 | 600 |
| 11 mar 2024 | 30,07 | 30,07 | 29,99 | 30,00 | 29,89 | 600 |
| 08 mar 2024 | 30,02 | 30,02 | 29,94 | 29,94 | 29,83 | 100 |
| 07 mar 2024 | 29,95 | 30,03 | 29,95 | 29,96 | 29,85 | 1.800 |
| 06 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,52 | 100 |
| 05 mar 2024 | 29,55 | 29,55 | 29,42 | 29,42 | 29,31 | 200 |
| 04 mar 2024 | 29,82 | 29,82 | 29,56 | 29,63 | 29,52 | 1.100 |
| 01 mar 2024 | 29,59 | 29,76 | 29,57 | 29,76 | 29,64 | 2.000 |
| 29 feb 2024 | 29,59 | 29,63 | 29,55 | 29,63 | 29,52 | 1.000 |
| 28 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,60 | 100 |
| 27 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,81 | 100 |
| 26 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,78 | 100 |
| 23 feb 2024 | 30,16 | 30,16 | 30,10 | 30,14 | 30,02 | 900 |
| 22 feb 2024 | 29,87 | 29,97 | 29,87 | 29,97 | 29,86 | 200 |
| 21 feb 2024 | 29,63 | 29,75 | 29,59 | 29,75 | 29,63 | 400 |
| 20 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,53 | 100 |
| 16 feb 2024 | 29,59 | 29,63 | 29,59 | 29,63 | 29,51 | 300 |
| 15 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,46 | 100 |
| 14 feb 2024 | 29,33 | 29,42 | 29,30 | 29,42 | 29,31 | 700 |
| 13 feb 2024 | 29,32 | 29,32 | 29,15 | 29,15 | 29,03 | 200 |
| 12 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,44 | 200 |
| 09 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,33 | 100 |
| 08 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,21 | - |
| 07 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,26 | 100 |
| 06 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,20 | 100 |
| 05 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,89 | 100 |
| 02 feb 2024 | 29,08 | 29,08 | 28,95 | 29,04 | 28,93 | 1.300 |
| 01 feb 2024 | 29,06 | 29,15 | 29,06 | 29,15 | 29,04 | 300 |
| 31 gen 2024 | 29,02 | 29,06 | 28,94 | 28,94 | 28,83 | 200 |
| 30 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,02 | 100 |
| 29 gen 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,12 | 100 |
| 26 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 28,94 | - |
| 25 gen 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,79 | - |
| 24 gen 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,76 | 100 |
| 23 gen 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,91 | 100 |
| 22 gen 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 28,93 | 100 |
| 19 gen 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,81 | 100 |
| 18 gen 2024 | 28,76 | 28,90 | 28,76 | 28,90 | 28,79 | 800 |
| 17 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,72 | 100 |
| 16 gen 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,78 | 100 |
| 12 gen 2024 | 29,40 | 29,40 | 29,22 | 29,25 | 29,14 | 1.000 |
| 11 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,17 | 100 |
| 10 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,29 | 100 |
| 09 gen 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,12 | 100 |
| 08 gen 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,19 | 100 |
| 05 gen 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,81 | 100 |
| 04 gen 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,80 | 100 |
| 03 gen 2024 | 28,79 | 28,85 | 28,79 | 28,85 | 28,74 | 300 |
| 02 gen 2024 | 28,61 | 28,98 | 28,61 | 28,88 | 28,77 | 1.500 |
| 29 dic 2023 | 28,89 | 28,89 | 28,89 | 28,89 | 28,78 | 500 |
| 28 dic 2023 | 28,89 | 28,89 | 28,89 | 28,89 | 28,78 | 100 |
| 27 dic 2023 | 28,83 | 28,86 | 28,83 | 28,86 | 28,75 | 400 |
| 26 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,48 | 100 |
| 22 dic 2023 | 28,59 | 28,59 | 28,50 | 28,50 | 28,39 | 400 |
| 21 dic 2023 | 28,60 | 28,68 | 28,54 | 28,68 | 28,57 | 800 |
| 20 dic 2023 | 28,30 | 28,30 | 28,30 | 28,30 | 28,19 | 100 |
| 19 dic 2023 | 28,61 | 28,61 | 28,61 | 28,61 | 28,50 | 100 |
| 18 dic 2023 | 28,43 | 28,43 | 28,41 | 28,41 | 28,30 | 200 |
| 15 dic 2023 | 28,31 | 28,31 | 28,31 | 28,31 | 28,20 | 100 |
| 15 dic 2023 | 0.055 Dividendo | |||||
| 14 dic 2023 | 28,61 | 28,61 | 28,60 | 28,60 | 28,44 | 200 |
| 13 dic 2023 | 28,49 | 28,49 | 28,49 | 28,49 | 28,32 | - |
| 12 dic 2023 | 28,06 | 28,19 | 28,06 | 28,19 | 28,03 | 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.