Italia markets close in 3 hours 30 minutes

iShares North American Natural Resources ETF (IGE)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,50+0,35 (+0,79%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202444,3544,7144,2144,5044,5082.300
01 mag 202444,6344,7443,9644,1544,15164.700
30 apr 202445,8245,8244,6344,6344,63344.700
29 apr 202445,7746,1445,7746,0946,0964.400
26 apr 202445,7245,9145,4145,7745,77141.200
25 apr 202445,3645,9945,1945,8645,8692.700
24 apr 202445,1245,4845,0345,4645,46110.200
23 apr 202444,9345,4144,7545,3745,37146.500
22 apr 202444,8645,4444,4145,1545,151.328.000
19 apr 202444,6145,3244,5945,0345,03161.200
18 apr 202444,8244,9444,4544,6444,64232.000
17 apr 202444,6745,1544,4344,6544,65202.600
16 apr 202444,8745,0344,3744,7244,72158.700
15 apr 202445,8246,0045,0545,1345,13280.300
12 apr 202446,6046,8845,3845,5845,58139.100
11 apr 202446,5446,5445,7646,2846,2860.200
10 apr 202446,0946,5445,9646,4346,43133.600
09 apr 202446,4746,6646,0746,4246,42160.100
08 apr 202446,4846,6946,1846,2746,27178.000
05 apr 202446,0746,6045,9246,5046,5073.200
04 apr 202446,1546,3845,8746,0146,0150.700
03 apr 202445,8546,2245,8446,1946,19282.000
02 apr 202445,5045,7545,2445,7345,73192.200
01 apr 202445,2745,3744,8545,3145,31457.100
28 mar 202444,7545,0644,5844,9944,9955.700
27 mar 202443,9144,4943,8744,4944,4970.000
26 mar 202444,3644,4143,9543,9643,9650.100
25 mar 202443,8944,5143,8944,2444,2466.300
22 mar 202444,0244,1243,8343,8943,8960.300
21 mar 202443,8944,1943,8944,0844,08110.900
21 mar 20240.223 Dividendo
20 mar 202443,7044,2343,6044,1043,88115.500
19 mar 202443,3843,9143,3843,8843,66225.100
18 mar 202443,5843,6743,2943,5543,3384.100
15 mar 202443,3143,6543,3143,4543,23170.600
14 mar 202443,1843,3443,0543,3143,09154.300
13 mar 202442,7843,3542,7843,1442,92172.000
12 mar 202442,4842,5842,2542,5042,2971.500
11 mar 202442,0742,5541,9242,5442,32103.600
08 mar 202442,1242,2941,9542,1241,91108.400
07 mar 202441,8442,2841,7242,1141,90137.900
06 mar 202441,7942,0241,5941,6541,44190.600
05 mar 202441,2541,7541,2541,4841,27112.900
04 mar 202441,5241,6041,2941,3141,1056.200
01 mar 202441,1641,6341,1641,4941,2835.800
29 feb 202440,7241,0340,7240,9040,6986.300
28 feb 202440,6940,8840,4640,5640,3550.000
27 feb 202440,8640,9240,5940,6940,4850.400
26 feb 202440,7040,9740,5040,7540,5455.600
23 feb 202440,6840,8740,4140,8040,5955.800
22 feb 202440,7241,0440,5940,8840,6782.600
21 feb 202440,2540,8940,2540,8940,6869.200
20 feb 202440,4840,5340,1640,2340,03121.600
16 feb 202440,4740,8040,4240,5340,3369.500
15 feb 202439,4440,5239,4440,4440,2465.500
14 feb 202439,5139,6239,1239,3639,1678.600
13 feb 202439,7739,7739,0439,3039,1061.000
12 feb 202439,5440,0839,5439,9539,7572.300
09 feb 202439,9540,0339,4639,5239,32187.000
08 feb 202439,6640,0339,6639,9339,7378.400
07 feb 202439,8139,8139,4939,6939,4956.200
06 feb 202439,5839,8839,4839,6339,43136.500
05 feb 202439,6039,6339,1139,4639,26156.100
02 feb 202440,0740,0739,5739,8239,6276.100
01 feb 202440,1640,4239,7740,0739,87162.100
31 gen 202440,6340,6339,9239,9239,7271.500
30 gen 202440,0340,6439,9240,6140,40560.200
29 gen 202440,2340,3339,8740,3340,1393.000
26 gen 202440,0040,3039,8640,2940,0963.600
25 gen 202439,6740,0839,4740,0839,8860.900
24 gen 202439,4039,5339,1539,3939,1966.100
23 gen 202438,9139,3638,9139,1038,9071.500
22 gen 202438,7639,0338,6038,9538,7560.400
19 gen 202438,7538,8738,5638,8738,67233.400
18 gen 202438,8338,8338,3938,7538,5548.400
17 gen 202438,8039,0438,6438,7338,5350.000
16 gen 202439,9239,9839,1639,1838,9865.200
12 gen 202440,4440,4439,9840,1239,9281.600
11 gen 202439,9439,9439,5739,7039,50226.200
10 gen 202440,0740,0739,5839,6939,49335.400
09 gen 202440,5940,5939,8739,9939,7966.600
08 gen 202440,2140,5539,8440,5540,34183.000
05 gen 202441,0041,1140,6340,8140,6075.700
04 gen 202441,3441,4640,6940,7340,52101.700
03 gen 202440,7041,3540,6541,2141,0090.700
02 gen 202440,8341,2040,7640,9040,6960.300
29 dic 202340,8440,9240,6440,7240,5164.600
28 dic 202341,2241,3740,8740,8840,6782.100
27 dic 202341,5741,6541,2941,4041,1985.000
26 dic 202341,3841,6641,3441,5441,3335.400
22 dic 202341,2141,4641,0641,1240,9156.800
21 dic 202340,7340,9540,6540,9540,7440.900
20 dic 202341,3041,4140,6240,6340,4256.300
20 dic 20230.316 Dividendo
19 dic 202341,0341,4741,0341,4640,9456.300
18 dic 202341,0641,4140,9240,9240,4059.400
15 dic 202340,8040,8040,4940,6140,1070.000
14 dic 202340,2741,0440,2740,9340,41126.400
13 dic 202339,0339,8538,9539,8539,35178.900
12 dic 202339,2739,2738,8239,0338,54105.700
*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...