Italia markets close in 3 hours 44 minutes

iShares International Select Dividend ETF (IDV)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,62-0,31 (-1,05%)
Alla chiusura: 04:00PM EDT
29,62 0,00 (0,00%)
Preborsa: 07:01AM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202429,9029,9029,5129,6229,62512.300
21 mag 202429,8429,9529,8429,9429,94363.200
20 mag 202430,1330,1329,9229,9429,94409.800
17 mag 202429,9130,1229,9130,1030,10504.500
16 mag 202429,8029,9729,8029,9229,92863.100
15 mag 202429,6429,7529,5429,7329,73599.000
14 mag 202429,3729,4629,3429,4629,46456.100
13 mag 202429,1329,2929,1329,1929,19479.800
10 mag 202429,0729,1429,0329,0629,06292.500
09 mag 202428,7128,9128,7128,9028,90505.900
08 mag 202428,4928,6828,4928,6728,67338.300
07 mag 202428,7228,8228,6828,7228,72466.400
06 mag 202428,5328,6328,5328,6228,62439.400
03 mag 202428,4128,4428,2328,3628,36385.900
02 mag 202428,0028,2227,9428,1428,14346.700
01 mag 202427,7828,0827,7327,7727,77483.800
30 apr 202428,0428,0727,7827,7827,78431.800
29 apr 202428,1328,3328,1328,2828,28952.800
26 apr 202428,0128,1227,9328,0628,06410.700
25 apr 202427,7527,9127,5827,8827,88564.400
24 apr 202427,9327,9427,7927,9227,92347.900
23 apr 202427,8028,0827,8028,0528,05347.300
22 apr 202427,5827,8527,5627,7827,78438.000
19 apr 202427,3127,4627,2927,4027,40883.000
18 apr 202427,2227,7927,1827,2327,23876.900
17 apr 202427,1927,3427,0727,1927,191.160.700
16 apr 202427,0327,0626,8526,9426,94633.200
15 apr 202427,6127,6827,2327,2727,271.092.200
12 apr 202427,5327,6827,3327,3627,36492.100
11 apr 202427,8127,8527,4827,7227,72590.300
10 apr 202427,9027,9227,6627,7827,78651.800
09 apr 202428,2828,3728,1128,2228,22711.800
08 apr 202428,1328,2728,1328,2428,24402.000
05 apr 202427,9428,0127,7927,9927,99526.000
04 apr 202428,3528,4327,9828,0328,03771.800
03 apr 202427,9128,1827,9128,1428,14706.100
02 apr 202427,9028,0327,9027,9627,96651.600
01 apr 202428,0028,1127,8927,9527,95764.800
28 mar 202427,9628,0727,9628,0428,04485.800
27 mar 202427,8528,0427,8328,0228,02508.000
26 mar 202427,8627,8927,7927,8027,80385.000
25 mar 202427,7527,8727,7427,8027,80514.900
22 mar 202427,7427,8227,6727,6827,68772.700
21 mar 202427,9027,9727,7727,7727,77682.800
21 mar 20240.236 Dividendo
20 mar 202427,7328,1627,7028,1327,89401.000
19 mar 202427,7027,8527,7027,8127,58536.000
18 mar 202427,7527,7727,6527,7127,48610.400
15 mar 202427,7527,8227,7227,8127,581.815.500
14 mar 202428,0728,1227,7527,8427,61989.100
13 mar 202427,8628,0327,8627,9627,73493.600
12 mar 202427,8127,8427,7227,8327,60513.500
11 mar 202427,7327,8027,6527,7827,55632.700
08 mar 202428,0628,1127,9127,9327,70437.900
07 mar 202427,9828,0727,9828,0527,81439.200
06 mar 202427,7527,8327,7027,7327,50581.300
05 mar 202427,4327,5827,4227,5027,27524.300
04 mar 202427,4927,5427,4327,5127,28808.500
01 mar 202427,4627,5527,3127,5127,28729.200
29 feb 202427,5127,5927,3827,4427,21802.100
28 feb 202427,2727,3527,2527,2827,05516.100
27 feb 202427,3627,4527,3427,4327,20551.000
26 feb 202427,4627,4827,3227,3627,13572.400
23 feb 202427,7327,8227,7227,7927,56345.200
22 feb 202427,7827,7827,6427,7327,50575.900
21 feb 202427,5527,6427,5227,6427,411.019.700
20 feb 202427,6427,7127,5627,6127,38869.500
16 feb 202427,6027,7427,5627,6327,40693.000
15 feb 202427,3027,5527,3027,5227,29741.600
14 feb 202427,1327,2327,1027,1926,96853.900
13 feb 202427,2527,2526,8326,9526,72886.800
12 feb 202427,2527,4927,2527,3927,16621.900
09 feb 202427,1527,1927,0127,1626,93608.800
08 feb 202427,2927,2927,0827,1626,931.259.000
07 feb 202427,5627,5627,4227,4827,25821.900
06 feb 202427,3127,5227,3127,5227,29810.000
05 feb 202427,4127,4127,2327,3327,101.038.400
02 feb 202427,7327,8027,6127,7027,47983.900
01 feb 202427,7127,8727,6727,8327,602.515.600
31 gen 202427,7827,8727,5327,5527,32800.800
30 gen 202427,6027,6927,5027,6827,45531.600
29 gen 202427,6027,7227,5327,6927,46655.000
26 gen 202427,6327,7027,6127,6527,42615.400
25 gen 202427,5627,6127,4327,5927,361.087.500
24 gen 202427,6227,6927,4927,4927,26879.500
23 gen 202427,2527,3327,1627,3127,08671.600
22 gen 202427,2227,3227,1927,2427,01923.200
19 gen 202427,1227,2527,0227,2427,01886.400
18 gen 202427,1527,2227,0627,2126,98969.400
17 gen 202427,0627,1326,9727,1126,88698.700
16 gen 202427,5827,6127,4027,4527,22926.000
12 gen 202427,8327,9627,7327,7627,53471.800
11 gen 202427,7227,7827,4727,6927,461.418.600
10 gen 202427,6727,7627,6727,7327,50511.500
09 gen 202427,8027,8027,6627,7327,50962.200
08 gen 202427,8727,9927,7727,9827,751.522.900
05 gen 202427,8428,1227,8127,8927,662.802.200
04 gen 202427,8828,1027,8427,9727,741.131.700
03 gen 202427,5927,8627,5327,7827,552.854.000
02 gen 202427,8028,0027,8027,9027,671.982.600
*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...