Italia markets open in 47 minutes

iShares Genomics Immunology and Healthcare ETF (IDNA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,35+0,31 (+1,36%)
Alla chiusura: 03:59PM EDT
23,35 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202423,2823,3922,9823,3523,3520.000
01 mag 202422,6223,3622,5823,0423,0422.100
30 apr 202422,6922,9122,5922,5922,5914.700
29 apr 202422,6423,0222,6422,8822,8817.000
26 apr 202422,0122,3821,9522,3022,3017.800
25 apr 202422,0222,1621,7821,9421,9414.500
24 apr 202422,3222,3522,0522,1722,1712.500
23 apr 202422,0922,6022,0922,2722,2721.900
22 apr 202421,9422,2121,7922,0322,0320.600
19 apr 202421,8222,0621,5321,7121,7120.400
18 apr 202422,1022,1321,8421,8421,8415.200
17 apr 202422,3122,3122,0422,0922,0922.100
16 apr 202422,1922,4022,1122,2022,2033.800
15 apr 202422,7422,8022,2622,3422,3454.400
12 apr 202423,2623,2622,6022,7022,7019.900
11 apr 202423,2823,3623,0923,2723,2725.800
10 apr 202423,1023,2523,0523,1823,1824.100
09 apr 202423,1823,5623,1823,4823,4818.700
08 apr 202423,0523,1523,0023,1123,1136.200
05 apr 202423,0023,2522,9023,1023,1052.900
04 apr 202423,5023,6023,0423,0723,0723.600
03 apr 202423,1823,3323,0323,3123,3118.900
02 apr 202423,5223,5223,2523,2523,2526.300
01 apr 202424,0724,0723,6523,8423,8432.800
28 mar 202424,2224,2324,0524,0824,0821.400
27 mar 202423,9024,1523,6924,1224,1217.100
26 mar 202423,9424,1023,7023,7523,75225.400
25 mar 202423,8424,0523,8023,8323,8331.100
22 mar 202424,1624,1623,9023,9023,9032.100
21 mar 202424,3224,5024,2224,2224,2210.300
20 mar 202423,8324,2523,6424,1824,1828.300
19 mar 202423,7024,0023,7023,9023,9022.100
18 mar 202424,1024,1023,7323,7423,7412.200
15 mar 202423,7924,0823,7923,9923,9928.000
14 mar 202424,1724,2923,6523,8323,8339.700
13 mar 202424,2424,4124,1624,2524,2520.000
12 mar 202424,5724,5724,1224,1724,1730.100
11 mar 202424,6024,8024,4224,4224,4240.200
08 mar 202424,3024,7524,2624,4224,4223.500
07 mar 202424,4224,6024,2824,2824,2860.300
06 mar 202424,2924,3924,2024,3824,3855.200
05 mar 202424,1124,2023,9324,0524,05312.100
04 mar 202424,6324,6324,0824,2124,2129.600
01 mar 202424,3024,7024,2924,4424,4422.700
29 feb 202424,9025,0024,2024,2124,2126.500
28 feb 202424,9925,1824,7724,7724,7749.900
27 feb 202424,7125,2224,6025,2025,2031.900
26 feb 202423,9824,4223,9824,4024,4032.000
23 feb 202424,0324,1923,9323,9723,9718.900
22 feb 202423,6324,0023,5923,8923,8926.300
21 feb 202423,2723,4823,1223,4823,4826.600
20 feb 202423,3623,5323,2023,3123,3136.400
16 feb 202423,2923,5323,2023,3423,3467.300
15 feb 202423,0423,4023,0423,2823,2814.000
14 feb 202422,6022,9422,5522,9422,9431.100
13 feb 202422,8622,8622,2522,4222,4224.900
12 feb 202422,8423,2722,8423,2623,2621.900
09 feb 202422,7022,9022,7022,8722,8728.200
08 feb 202422,5622,6722,3822,5722,5746.100
07 feb 202423,0323,0322,6122,6322,6322.700
06 feb 202422,6223,0322,5823,0323,0319.400
05 feb 202422,2722,6422,2122,5722,5737.900
02 feb 202422,4922,4922,1322,3422,3416.400
01 feb 202422,2822,6222,1522,5322,53161.800
31 gen 202422,6022,8022,2622,2922,2925.000
30 gen 202422,8422,8422,4822,5522,5520.800
29 gen 202422,4722,9822,3522,9722,9732.600
26 gen 202422,6022,7522,4322,5022,5029.700
25 gen 202422,4522,6122,4022,5522,5521.200
24 gen 202422,7822,8022,4022,4222,4232.400
23 gen 202422,7122,7122,3722,6522,6552.400
22 gen 202422,3722,7022,2422,5522,5575.000
19 gen 202422,2622,3822,0422,3622,36214.400
18 gen 202422,5322,5322,1522,2822,2824.300
17 gen 202422,5522,5522,3022,4522,45102.200
16 gen 202423,0023,0022,6922,7822,7836.700
12 gen 202423,2923,7023,2023,2423,2436.100
11 gen 202423,4423,4423,0923,2523,2561.000
10 gen 202423,7923,9023,4023,5923,5960.400
09 gen 202423,6023,8323,5023,7523,7555.400
08 gen 202423,0823,7122,8023,7123,7130.800
05 gen 202423,1023,2222,8023,0823,0820.500
04 gen 202423,1523,3223,1023,2823,2818.400
03 gen 202423,2623,2623,0023,0623,0614.900
02 gen 202422,8023,6322,8023,3923,3967.000
29 dic 202323,2323,2822,9823,0123,0139.300
28 dic 202323,2023,4023,1623,3023,3092.300
27 dic 202323,2023,2022,9023,2023,2099.500
26 dic 202322,8023,1522,8023,1323,1341.400
22 dic 202322,4522,9022,4522,7722,7724.000
21 dic 202322,1622,3222,1222,3022,3044.800
20 dic 202322,5522,6321,8521,9121,9133.100
20 dic 20230.169 Dividendo
19 dic 202322,3522,8022,3522,8022,6347.700
18 dic 202322,4122,5022,2522,3322,1635.200
15 dic 202322,6822,8422,2722,4722,3018.600
14 dic 202322,2622,8322,2522,6122,4448.500
13 dic 202321,1422,0020,8722,0021,8435.200
12 dic 202320,8521,1820,6321,1220,9634.100
11 dic 202321,0921,0920,6520,9620,8082.000
*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...