Italia markets closed

iShares Core High Dividend ETF (HDV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
111,23+0,54 (+0,49%)
In data: 02:08PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024111,08111,41110,76111,23111,23121.854
14 mag 2024110,72110,93110,31110,69110,69192.000
13 mag 2024110,64111,04110,32110,54110,54193.100
10 mag 2024110,33110,54110,16110,39110,39151.600
09 mag 2024109,32110,16109,25110,16110,16254.200
08 mag 2024108,90109,45108,84109,32109,32253.500
07 mag 2024108,90109,28108,85109,05109,05239.200
06 mag 2024108,55108,84108,46108,61108,61191.800
03 mag 2024108,25108,38107,48108,25108,25229.000
02 mag 2024108,26108,43107,55107,96107,96204.800
01 mag 2024107,85108,62107,52107,71107,71225.000
30 apr 2024108,97108,97107,82107,88107,88185.900
29 apr 2024108,60109,30108,60109,25109,25175.800
26 apr 2024108,74109,00108,40108,58108,58261.300
25 apr 2024109,43109,90108,45109,32109,32330.300
24 apr 2024108,92109,82108,35109,72109,72386.200
23 apr 2024108,67109,49108,47109,24109,24248.400
22 apr 2024108,23109,17107,69108,64108,64373.800
19 apr 2024106,91108,08106,91108,05108,05363.300
18 apr 2024106,53106,90106,20106,68106,68247.200
17 apr 2024106,18106,61105,73106,28106,28272.600
16 apr 2024106,49106,55105,65105,85105,85297.000
15 apr 2024107,77107,96106,20106,50106,501.006.900
12 apr 2024108,18108,40106,63106,90106,90281.100
11 apr 2024108,85108,85107,57108,25108,25252.800
10 apr 2024108,82108,90107,86108,51108,51343.200
09 apr 2024109,23109,56108,65109,53109,53196.900
08 apr 2024109,01109,31108,93108,99108,99189.500
05 apr 2024108,68109,40108,29109,11109,11350.700
04 apr 2024110,00110,23108,52108,67108,67456.600
03 apr 2024109,99110,20109,43109,64109,64281.200
02 apr 2024109,85110,26109,68110,07110,07270.700
01 apr 2024110,18110,18109,54109,92109,92320.800
28 mar 2024109,79110,33109,70110,21110,21395.600
27 mar 2024108,27109,63108,27109,63109,63473.900
26 mar 2024108,21108,28107,70107,77107,77363.300
25 mar 2024107,84108,48107,84108,05108,05419.300
22 mar 2024108,15108,25107,66107,68107,68296.600
21 mar 2024107,96108,46107,72108,07108,07255.600
21 mar 20240.835 Dividendo
20 mar 2024108,22108,77108,05108,69107,86292.800
19 mar 2024107,95108,52107,90108,45107,62431.400
18 mar 2024107,88108,34107,45108,02107,19426.200
15 mar 2024107,42108,10107,42107,63106,80486.700
14 mar 2024108,29108,38107,42108,00107,171.372.700
13 mar 2024108,35108,72108,04108,27107,44338.700
12 mar 2024107,98108,30107,67108,02107,19356.000
11 mar 2024107,10107,92106,85107,91107,08410.500
08 mar 2024106,82107,34106,57107,08106,261.050.000
07 mar 2024106,94107,29106,67106,81105,99357.300
06 mar 2024106,39107,17106,39106,62105,80279.900
05 mar 2024105,87106,59105,69105,97105,16316.400
04 mar 2024105,67105,97105,47105,84105,03337.700
01 mar 2024105,61105,95105,27105,89105,08371.600
29 feb 2024105,70105,86105,36105,48104,67269.700
28 feb 2024105,42105,68105,12105,41104,601.324.600
27 feb 2024105,36105,47105,02105,46104,65293.900
26 feb 2024105,90106,02105,25105,28104,47420.800
23 feb 2024105,77106,34105,49106,00105,19307.100
22 feb 2024105,13105,99104,92105,81105,00422.300
21 feb 2024104,78105,53104,59105,51104,70299.100
20 feb 2024104,67105,34104,36104,66103,86367.400
16 feb 2024104,51105,13104,14104,67103,87852.100
15 feb 2024103,11104,76103,11104,72103,92864.400
14 feb 2024103,27103,41102,58103,11102,32431.300
13 feb 2024103,78104,13102,31103,01102,22585.100
12 feb 2024103,27104,18103,22104,08103,28361.400
09 feb 2024103,64103,78102,91103,13102,34566.000
08 feb 2024103,50103,79103,26103,74102,94898.000
07 feb 2024104,11104,19103,51103,74102,94507.200
06 feb 2024103,58104,15103,38103,92103,12496.200
05 feb 2024103,92103,92103,23103,36102,57523.200
02 feb 2024104,49104,79103,81104,23103,43808.700
01 feb 2024103,88104,50103,51104,49103,69561.200
31 gen 2024104,80104,85103,55103,59102,79755.400
30 gen 2024103,98104,70103,83104,67103,87338.700
29 gen 2024103,98104,31103,70104,26103,46938.100
26 gen 2024104,02104,30103,70104,06103,26587.100
25 gen 2024103,30104,00103,04104,00103,20755.600
24 gen 2024103,17103,17102,37102,39101,60831.100
23 gen 2024102,37103,05102,33103,05102,26680.600
22 gen 2024102,31102,62102,07102,42101,63917.200
19 gen 2024102,12102,57101,58102,40101,611.013.300
18 gen 2024101,69101,96101,06101,81101,03830.100
17 gen 2024101,74102,44101,48101,80101,02815.100
16 gen 2024102,83102,97102,15102,33101,541.268.600
12 gen 2024103,18103,50102,89103,16102,37650.000
11 gen 2024103,10103,13102,38102,61101,821.435.400
10 gen 2024103,38103,38102,67103,06102,27776.400
09 gen 2024103,73103,73103,16103,40102,61749.100
08 gen 2024103,42104,06102,83104,03103,231.705.200
05 gen 2024103,71104,25103,36103,79102,991.216.800
04 gen 2024104,00104,32103,60103,63102,83816.100
03 gen 2024103,75104,18103,19103,71102,911.119.200
02 gen 2024101,94103,83101,94103,57102,771.157.300
29 dic 2023102,02102,15101,68101,99101,21475.300
28 dic 2023101,99102,41101,97102,11101,33558.000
27 dic 2023102,10102,29101,83102,14101,36856.800
26 dic 2023101,89102,44101,83102,17101,39523.500
22 dic 2023101,57102,35101,54101,80101,02602.600
*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...