Italia markets closed

iShares Global Infrastructure ETF (IGF)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,98-0,41 (-0,85%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202447,8748,0047,6847,9847,98179.300
13 giu 202448,4548,5248,1448,3948,39220.900
12 giu 202448,8948,8948,3748,4048,40175.500
11 giu 202448,5348,5348,1148,2848,28157.300
11 giu 20240.83 Dividendo
10 giu 202449,2449,7549,0949,7548,92210.600
07 giu 202449,7349,9249,4749,4848,65423.000
06 giu 202450,2050,4450,1350,1449,30539.900
05 giu 202450,0750,2649,9950,2349,39118.300
04 giu 202449,9450,1249,7250,0649,22534.300
03 giu 202450,5950,5949,8349,9649,13288.100
31 mag 202449,8650,4649,8250,4249,58188.000
30 mag 202449,3449,7349,2549,6548,82281.900
29 mag 202449,2349,2348,9849,0548,23275.500
28 mag 202450,0450,0949,5449,7048,87199.000
24 mag 202449,7849,9949,6349,8549,02258.100
23 mag 202450,3550,3549,5549,6248,79154.700
22 mag 202450,5550,5850,1350,3149,47845.400
21 mag 202450,5350,7550,5150,6949,84481.800
20 mag 202450,6750,7150,5550,6749,82132.800
17 mag 202450,5050,7050,4550,7049,85197.000
16 mag 202450,5250,7350,5250,5749,73264.800
15 mag 202450,4250,7450,3150,6149,77306.200
14 mag 202450,1550,3650,0650,2449,40309.300
13 mag 202450,2450,3250,0150,0449,211.015.800
10 mag 202450,4650,4650,0050,1249,281.295.600
09 mag 202449,4049,9849,4049,9449,11697.800
08 mag 202448,9149,4348,7249,3748,55508.800
07 mag 202448,9149,0748,8649,0548,23226.500
06 mag 202448,6448,7948,6048,7447,93219.800
03 mag 202448,5248,6848,2648,4847,67195.500
02 mag 202447,9648,3047,9248,1647,36441.400
01 mag 202447,2347,9147,1947,4346,64308.300
30 apr 202447,6947,6947,3147,3146,52431.900
29 apr 202447,7048,0047,6647,9647,16221.900
26 apr 202447,6147,7447,4247,5146,72233.700
25 apr 202447,0547,7246,9647,6446,85191.800
24 apr 202447,1747,4947,0647,3546,56213.600
23 apr 202446,9147,5046,7847,4346,64776.500
22 apr 202446,4646,9446,2946,8946,11149.100
19 apr 202445,9746,5145,9746,4745,69133.200
18 apr 202445,8346,0945,7646,0245,25182.600
17 apr 202445,7045,9445,4545,7645,00528.600
16 apr 202445,8245,8245,1945,2544,50392.700
15 apr 202446,5046,6645,7245,8245,06543.600
12 apr 202446,7046,8746,1446,3545,58145.400
11 apr 202446,9647,0546,4446,7645,98213.200
10 apr 202447,0947,1646,7346,9546,17216.300
09 apr 202447,9247,9247,5647,8347,03950.300
08 apr 202447,6647,7947,4747,6546,86609.700
05 apr 202447,2647,5147,0147,4546,66698.600
04 apr 202447,9047,9747,3547,4246,63348.900
03 apr 202447,5247,7847,2847,6246,83411.500
02 apr 202447,5147,5447,2447,5446,75188.300
01 apr 202447,6147,6347,3547,5146,72284.000
28 mar 202447,4947,7647,4847,6246,83412.400
27 mar 202447,1147,6346,5847,6346,84164.500
26 mar 202447,1747,1746,8646,9246,14204.800
25 mar 202446,9047,0946,9047,0546,27313.200
22 mar 202446,7446,8846,6846,7545,97202.300
21 mar 202446,9147,0646,7746,8046,02410.000
20 mar 202446,3846,9546,3146,9146,13286.200
19 mar 202446,2446,5046,1746,5045,72426.300
18 mar 202446,5346,5346,2446,3645,59284.400
15 mar 202446,3446,5646,2746,3645,59652.400
14 mar 202446,7946,8346,1646,3945,62411.700
13 mar 202446,6946,8946,5446,7245,94189.200
12 mar 202446,5246,5746,3146,4445,67201.400
11 mar 202446,3146,5746,2446,5145,73177.500
08 mar 202446,4546,5846,3546,4545,68576.300
07 mar 202446,4446,4746,2846,3645,59340.200
06 mar 202445,9946,2345,9746,0445,27295.300
05 mar 202445,7046,0545,5445,7044,94333.900
04 mar 202445,5145,6645,3245,6144,85242.100
01 mar 202445,4845,6145,2045,5144,75379.700
29 feb 202445,5345,7145,4545,6444,88211.300
28 feb 202445,5145,5145,2345,4444,68187.000
27 feb 202445,2445,5745,1445,5044,74234.700
26 feb 202445,5245,5845,1645,1644,41222.500
23 feb 202445,5645,8345,5545,7544,99229.500
22 feb 202445,7645,7645,3945,5644,80369.800
21 feb 202445,3845,6245,2945,5944,83272.500
20 feb 202445,2245,4645,1445,2844,52283.500
16 feb 202444,7145,1044,6444,9444,19446.700
15 feb 202444,4745,0044,2744,9944,24853.300
14 feb 202444,2444,2544,0144,2043,46461.900
13 feb 202444,4344,5443,8444,1043,36437.200
12 feb 202444,6844,9744,6044,8844,13320.600
09 feb 202444,6144,7544,4444,6343,89481.700
08 feb 202444,9944,9944,6244,8244,07596.200
07 feb 202445,3345,3845,0945,1444,39179.900
06 feb 202445,2045,4144,9645,3344,57657.800
05 feb 202445,1745,2144,9245,0344,28555.500
02 feb 202445,6445,6445,1445,4044,64487.100
01 feb 202445,5345,9145,2645,9145,14579.200
31 gen 202445,7745,9645,2945,3744,61490.000
30 gen 202445,5045,7245,3645,7044,94265.100
29 gen 202445,6045,7745,3745,6844,92477.700
26 gen 202445,5645,6645,4945,6344,87217.500
25 gen 202445,2645,4945,0445,4944,73416.400
*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...