Italia markets close in 2 hours 30 minutes

iShares Expanded Tech Sector ETF (IGM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,08-0,36 (-0,38%)
Alla chiusura: 04:00PM EDT
93,40 -0,68 (-0,72%)
Preborsa: 08:36AM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202494,2894,6493,5894,0894,08267.000
20 giu 202495,9795,9793,9994,4494,44424.600
18 giu 202495,2695,4894,9395,3895,38420.400
17 giu 202494,2995,5193,7595,1295,12240.600
14 giu 202493,5694,1693,4294,1694,16181.200
13 giu 202493,8393,9793,0693,5693,56202.200
12 giu 202492,4893,6192,3793,0993,09165.200
11 giu 202490,3891,4290,1091,4091,40116.500
11 giu 20240.04 Dividendo
10 giu 202489,7990,5589,6090,5090,46189.500
07 giu 202490,0090,4889,7189,9789,93206.600
06 giu 202490,4590,5689,8790,1090,06316.600
05 giu 202488,9890,3388,8390,3390,29412.700
04 giu 202487,8888,1187,3588,0187,97215.600
03 giu 202488,2488,3186,7787,8087,76217.400
31 mag 202487,7587,7585,4787,3987,35233.400
30 mag 202488,7788,8887,2087,4787,43314.500
29 mag 202489,3190,0389,2989,6989,65232.600
28 mag 202490,0090,2989,4990,1890,14407.000
24 mag 202488,8089,6188,5789,4489,401.049.300
23 mag 202490,0790,3088,1988,6488,60291.200
22 mag 202489,0589,1788,3688,9388,89178.100
21 mag 202488,4488,8688,2588,8188,77211.500
20 mag 202488,0888,9887,9988,8988,85184.200
17 mag 202488,2888,2887,3787,9387,89268.500
16 mag 202488,3388,6187,9588,0287,98369.000
15 mag 202487,0288,3286,7588,3288,28449.200
14 mag 202485,4086,4185,3886,2886,24179.000
13 mag 202485,4685,6385,0785,5285,48290.500
10 mag 202485,5385,8985,0285,3885,34360.800
09 mag 202485,1985,3084,6785,1685,12191.000
08 mag 202484,6985,4684,6585,2885,24327.400
07 mag 202485,4385,7685,2085,3585,31386.800
06 mag 202484,5185,4584,3485,4585,41308.700
03 mag 202483,9084,1983,4484,0784,03363.800
02 mag 202482,0382,4280,9482,3482,30339.300
01 mag 202481,5082,8780,8681,0881,04238.600
30 apr 202483,0283,5181,7481,7481,70320.000
29 apr 202483,5983,7982,8983,3783,33488.900
26 apr 202483,1883,9282,8283,6783,63644.500
25 apr 202480,2681,9479,9681,7281,68440.700
24 apr 202483,3083,3981,9482,5182,47516.700
23 apr 202481,4882,6581,2882,4782,43525.000
22 apr 202480,7681,4579,8280,8880,842.356.700
19 apr 202481,8181,9979,6880,0279,981.457.300
18 apr 202482,7983,3582,1082,3182,27283.400
17 apr 202484,3184,3782,5682,7382,69532.300
16 apr 202483,6684,3483,4683,8483,80267.600
15 apr 202486,0786,0783,4883,6583,61182.700
12 apr 202486,0486,2885,1185,4085,36140.200
11 apr 202485,9287,1285,3986,9886,94136.500
10 apr 202485,2785,7285,0685,4885,44141.600
09 apr 202486,5786,6385,1786,2886,24184.800
08 apr 202486,1786,4485,6885,9685,92156.700
05 apr 202485,0886,4685,0286,0085,96206.000
04 apr 202487,2687,4484,8384,8784,83204.800
03 apr 202485,5186,6685,5186,3486,30188.600
02 apr 202485,5386,0385,1086,0085,96319.900
01 apr 202486,4087,2086,1986,6686,62535.000
28 mar 202486,3986,4986,0086,1886,14255.100
27 mar 202486,7986,8485,6986,3486,30134.200
26 mar 202487,0587,1986,2286,2786,23132.600
25 mar 202486,3187,0086,0086,6086,56248.500
22 mar 202486,8087,2886,6087,0286,98158.400
21 mar 202487,6687,6686,6786,7286,68197.500
21 mar 20240.038 Dividendo
20 mar 202485,6186,5785,2186,5286,44111.900
19 mar 202484,6385,3883,9385,3585,27159.500
18 mar 202485,6085,9684,9985,1985,11206.700
15 mar 202484,6485,0284,1884,2784,20174.200
14 mar 202486,3286,4384,9685,5185,43136.200
13 mar 202486,6386,6385,6386,0285,94125.000
12 mar 202485,6586,8684,9686,8286,74318.000
11 mar 202485,0885,4084,2684,9184,84217.500
08 mar 202487,6388,4585,3885,5585,47217.700
07 mar 202486,4387,3785,8787,2687,18152.200
07 mar 20246:1 Frazionamento azionario
06 mar 202485,7885,9984,9685,4685,38199.800
05 mar 202485,5185,5183,8284,4184,33234.600
04 mar 202486,3386,8285,9486,1486,07338.400
01 mar 202484,6986,1184,6986,0485,96672.000
29 feb 202483,8484,4083,3684,2484,16271.200
28 feb 202483,2783,4782,9483,1883,11147.000
27 feb 202483,8983,8983,3583,7683,69136.200
26 feb 202483,9484,0583,5583,6183,53212.400
23 feb 202484,2284,6283,3083,5283,44113.400
22 feb 202482,9183,8882,7483,7083,63298.200
21 feb 202480,1180,2679,4780,2380,16313.800
20 feb 202481,5881,5880,3181,0981,02622.200
16 feb 202483,5083,5082,2182,2582,18121.800
15 feb 202483,4583,5282,7683,2583,18136.800
14 feb 202482,7983,3382,4083,3183,23167.400
13 feb 202481,2782,4981,0281,8681,78180.000
12 feb 202483,9084,3983,1883,3683,29142.200
09 feb 202483,1083,9182,9283,7983,71192.000
08 feb 202482,2382,7682,1482,5482,47129.600
07 feb 202481,3882,1381,1382,0982,02180.600
06 feb 202481,6181,6480,2280,8380,76151.800
05 feb 202481,4681,4980,5481,2781,20213.000
02 feb 202479,7181,3779,6381,1581,08198.000
*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...