Italia markets open in 6 hours 28 minutes

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,76-0,26 (-0,20%)
Alla chiusura: 04:00PM EDT
130,16 +2,40 (+1,88%)
Dopo ore: 06:28PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024128,00128,86127,38127,76127,761.238.605
23 apr 2024126,59128,88126,59128,02128,021.926.700
22 apr 2024125,32127,09124,78126,11126,111.873.200
19 apr 2024125,03125,57123,60124,72124,721.996.800
18 apr 2024125,31125,92124,56124,64124,642.114.700
17 apr 2024127,49127,62125,87125,89125,891.444.700
16 apr 2024127,54127,89126,83126,97126,971.753.600
15 apr 2024130,41130,41127,48127,84127,842.542.400
12 apr 2024131,44131,63128,98129,58129,582.165.700
11 apr 2024132,32133,36131,45132,33132,331.318.300
10 apr 2024132,07132,15131,16131,85131,851.716.200
09 apr 2024133,11134,64133,10134,27134,271.349.900
08 apr 2024132,55132,86131,82132,67132,67724.400
05 apr 2024131,52133,34130,55132,51132,511.358.100
04 apr 2024134,38134,94131,47131,63131,631.198.600
03 apr 2024133,32134,13133,16133,53133,531.116.800
02 apr 2024135,86135,86133,59133,89133,891.384.900
01 apr 2024137,21137,21135,50136,81136,811.435.100
28 mar 2024138,40138,40137,13137,22137,221.441.200
27 mar 2024136,56137,81135,83137,79137,791.274.000
26 mar 2024136,41137,20135,85135,87135,871.146.700
25 mar 2024136,27136,94135,68136,01136,011.117.500
22 mar 2024137,16137,40136,03136,25136,252.043.400
21 mar 2024137,62138,62137,20137,23137,231.635.400
21 mar 20240.126 Dividendo
20 mar 2024135,83136,61134,27136,49136,361.948.000
19 mar 2024135,06136,36134,86136,14136,011.300.100
18 mar 2024136,01136,43135,19135,26135,141.673.700
15 mar 2024135,42136,99135,34135,92135,792.384.500
14 mar 2024138,07138,24134,76135,71135,582.746.600
13 mar 2024138,26139,28137,66138,26138,131.248.100
12 mar 2024138,97138,97137,57138,04137,911.428.900
11 mar 2024138,63140,01138,44138,70138,571.237.500
08 mar 2024138,93140,22138,14138,65138,522.038.900
07 mar 2024138,55139,16137,79138,32138,191.824.500
06 mar 2024137,97138,51137,51137,87137,741.333.500
05 mar 2024138,06139,05136,85137,34137,212.903.300
04 mar 2024139,85140,19138,05138,51138,382.096.600
01 mar 2024137,24140,44137,11139,81139,682.449.100
29 feb 2024140,34140,66136,54136,84136,713.291.700
28 feb 2024140,41140,77139,32139,42139,292.958.800
27 feb 2024139,65141,16138,79140,89140,762.326.000
26 feb 2024137,87139,40137,67139,16139,032.567.300
23 feb 2024137,37138,82137,37138,19138,061.259.000
22 feb 2024135,53137,79135,15137,17137,041.342.300
21 feb 2024134,84135,46134,08135,26135,141.549.400
20 feb 2024135,19136,06134,16134,87134,752.035.500
16 feb 2024135,93136,90135,41135,73135,602.247.600
15 feb 2024135,10136,77134,76136,52136,391.912.700
14 feb 2024133,36134,90133,24134,80134,681.492.200
13 feb 2024133,11133,71131,27132,30132,182.290.200
12 feb 2024134,93135,78134,09135,76135,631.358.200
09 feb 2024134,34134,89133,92134,59134,471.675.800
08 feb 2024133,73134,55133,15134,25134,131.252.600
07 feb 2024135,67135,67133,43133,72133,601.844.800
06 feb 2024134,71136,16134,44136,14136,012.276.000
05 feb 2024134,04135,27132,87134,85134,732.247.000
02 feb 2024135,22135,50133,78134,60134,482.165.300
01 feb 2024134,63136,49133,83136,25136,122.173.000
31 gen 2024136,37136,69134,23134,38134,261.868.900
30 gen 2024136,88137,04135,75136,58136,452.035.900
29 gen 2024135,35137,54134,63137,49137,361.490.400
26 gen 2024135,88136,75135,32135,35135,232.099.900
25 gen 2024135,49136,52134,91135,69135,562.536.200
24 gen 2024137,01137,01134,72134,80134,681.959.900
23 gen 2024135,84136,42135,02136,36136,231.125.300
22 gen 2024134,57136,11134,40135,62135,491.823.700
19 gen 2024134,55135,48133,45135,18135,061.332.900
18 gen 2024134,81134,86133,43134,55134,431.613.900
17 gen 2024135,05135,22133,89135,02134,901.163.100
16 gen 2024136,18136,22134,85135,93135,802.223.200
12 gen 2024137,42138,93136,85137,13137,001.329.500
11 gen 2024137,52137,52135,45136,88136,751.627.800
10 gen 2024138,95138,95136,82137,96137,831.864.400
09 gen 2024138,30139,49137,64138,94138,812.056.400
08 gen 2024135,10139,41134,53139,39139,261.968.300
05 gen 2024135,94136,83134,24136,12135,992.250.700
04 gen 2024136,35137,14135,81136,52136,391.635.300
03 gen 2024137,76137,86135,40135,92135,792.103.300
02 gen 2024134,93139,05134,65138,07137,942.308.800
29 dic 2023137,06137,06135,60135,85135,721.041.100
28 dic 2023136,67137,85136,50137,03136,901.747.200
27 dic 2023135,87136,92135,30136,86136,731.842.800
26 dic 2023134,40135,33133,71135,03134,911.292.900
22 dic 2023131,74134,26131,74133,77133,651.665.200
21 dic 2023129,81131,08129,81130,91130,791.268.300
20 dic 2023131,79131,81128,85128,88128,761.692.300
20 dic 20230.124 Dividendo
19 dic 2023131,42133,16131,27132,92132,671.401.800
18 dic 2023132,11132,11130,36130,83130,591.181.500
15 dic 2023133,00133,89131,18131,78131,542.525.800
14 dic 2023132,36133,62131,95132,75132,502.889.200
13 dic 2023126,81131,62126,57131,40131,163.413.000
12 dic 2023125,69126,43124,19126,13125,901.687.200
11 dic 2023123,96124,83123,56124,77124,541.640.200
08 dic 2023124,30125,06123,63123,88123,651.282.900
07 dic 2023123,99124,87123,27124,74124,511.553.800
06 dic 2023123,24124,81122,78123,86123,631.314.800
05 dic 2023122,56123,23122,09122,90122,671.548.100
04 dic 2023122,13123,58121,84123,39123,161.604.700
*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...