Italia markets closed

iShares U.S. Tech Independence Focused ETF (IETC)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,18-0,10 (-0,13%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202475,4676,1475,1275,1875,187.500
27 giu 202474,8075,4574,8075,2875,2822.300
26 giu 202474,5374,8474,5374,7974,7929.500
25 giu 202474,2374,7074,2374,6374,6313.400
24 giu 202474,9375,0573,8973,8973,8939.400
21 giu 202475,2975,3874,8275,2475,2432.100
20 giu 202476,4176,5375,3775,5675,5618.300
18 giu 202475,6475,8875,4675,8475,8420.100
17 giu 202474,8075,7574,7375,5275,5220.600
14 giu 202474,0674,7274,0274,6774,6717.700
13 giu 202474,6974,7173,9374,1574,1516.900
12 giu 202473,3273,5473,1973,4173,4120.500
11 giu 202471,7572,2471,4672,2472,2411.600
11 giu 20240.089 Dividendo
10 giu 202471,4171,9471,4171,8871,797.400
07 giu 202471,4171,8971,3271,4671,3710.800
06 giu 202471,6771,8271,2871,5671,4711.500
05 giu 202470,4471,5170,3171,5171,4226.000
04 giu 202469,3869,9569,2969,8569,7722.300
03 giu 202469,6269,7568,6169,4269,3322.200
31 mag 202469,4869,4867,7869,1869,0930.900
30 mag 202470,5570,5569,0369,2969,2048.400
29 mag 202471,2071,6271,0871,4471,3523.000
28 mag 202471,7171,8171,3771,8171,7223.100
24 mag 202471,2171,5071,0471,3471,2513.600
23 mag 202472,2272,2470,7671,0870,9914.600
22 mag 202471,3371,3670,8071,1871,0913.300
21 mag 202471,1871,1970,8371,1671,0719.600
20 mag 202470,7771,3170,7771,1971,1027.200
17 mag 202470,9670,9670,4270,6870,598.200
16 mag 202471,1671,3970,8470,8470,7532.100
15 mag 202470,0671,1569,9471,1271,0326.700
14 mag 202469,2669,7669,1169,7669,6724.800
13 mag 202469,5769,5769,0569,2669,1753.500
10 mag 202469,3069,6369,0069,1869,0923.000
09 mag 202468,9469,0468,6468,9568,8616.700
08 mag 202468,5469,1768,5469,0768,987.500
07 mag 202469,1569,2268,8969,0068,919.400
06 mag 202468,3369,0968,3369,0969,0090.300
03 mag 202467,9068,1067,6668,0267,9421.500
02 mag 202466,8066,9665,9066,8666,7815.000
01 mag 202466,5067,3966,0066,1466,0624.100
30 apr 202467,7967,9166,6266,6266,5415.700
29 apr 202468,3968,3967,8068,0767,9919.700
26 apr 202467,8468,5067,7068,1868,1027.800
25 apr 202465,9167,0065,6666,9066,8219.500
24 apr 202467,7667,9366,8567,1867,1020.900
23 apr 202466,7867,5066,7367,4167,3321.600
22 apr 202466,2866,8665,7866,4966,4117.500
19 apr 202467,0067,2265,5365,7565,6725.800
18 apr 202467,7868,0867,1767,2667,1832.700
17 apr 202469,0069,0767,6167,6967,6169.800
16 apr 202468,2968,8468,1468,5068,4253.100
15 apr 202470,3070,3068,2368,2868,2042.000
12 apr 202470,3070,3569,5369,7869,6999.200
11 apr 202470,2371,1569,9671,0170,9227.300
10 apr 202469,6770,0769,6569,9269,8332.500
09 apr 202470,9370,9369,7570,6370,5447.000
08 apr 202470,7570,8170,3770,5470,4531.700
05 apr 202469,9270,8869,7670,5770,4831.400
04 apr 202471,3671,6469,5069,5869,4977.900
03 apr 202470,1571,1270,1570,7270,6370.000
02 apr 202470,2170,5869,8470,5870,4968.800
01 apr 202471,1171,3870,7170,9970,9030.900
28 mar 202470,8171,0270,6070,8070,7132.800
27 mar 202471,3571,3570,2570,8070,7148.400
26 mar 202471,3971,4770,7970,7970,7064.300
25 mar 202471,1471,2670,7171,0870,9930.400
22 mar 202471,4071,5871,1371,3371,2442.100
21 mar 202471,8672,0071,3671,3671,2732.700
21 mar 20240.078 Dividendo
20 mar 202470,4871,2170,2471,2171,0444.500
19 mar 202469,5970,3569,3670,3570,1930.400
18 mar 202470,2070,5269,9669,9869,8225.700
15 mar 202470,0670,0669,3969,5569,3952.300
14 mar 202470,7871,0370,1370,5670,4048.500
13 mar 202471,1971,1970,6170,7070,5449.100
12 mar 202470,5571,2370,1171,2171,04115.200
11 mar 202469,8869,9669,3669,8469,6833.100
08 mar 202471,8271,9270,1070,2870,1266.600
07 mar 202470,9371,5870,8371,5871,4125.400
06 mar 202470,6370,8269,9570,3370,1735.600
05 mar 202470,6770,6769,2269,6269,4649.300
04 mar 202470,9971,5770,8771,1871,0128.800
01 mar 202469,7471,0069,7470,9570,7895.500
29 feb 202469,2469,6469,0069,5069,3441.000
28 feb 202468,8168,9968,5868,8468,6824.000
27 feb 202469,1969,1968,7369,0168,8523.000
26 feb 202469,1769,4469,0969,0968,9231.500
23 feb 202469,3669,5868,7468,9968,8320.200
22 feb 202468,0869,0068,0868,8968,7327.300
21 feb 202466,2966,3165,7966,3166,1612.300
20 feb 202467,3567,3566,3066,7566,5927.500
16 feb 202468,3268,3267,6167,6567,4912.000
15 feb 202468,5868,5867,9568,2768,1121.300
14 feb 202467,9068,4067,6568,4068,2451.300
13 feb 202467,1267,7166,6767,2967,1336.200
12 feb 202468,9669,1768,3468,4668,3039.200
09 feb 202468,3669,0268,2368,9768,8140.400
08 feb 202467,7468,2667,7468,1467,9826.400
*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...