Italia markets closed

iShares U.S. Digital Infrastructure and Real Estate ETF (IGN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,17-0,21 (-0,33%)
Alla chiusura: 01:55PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202467,6767,6766,6466,6466,641.490
29 apr 202467,9068,0667,9068,0668,06542
26 apr 202467,7567,7567,7567,7567,75161
25 apr 202466,6967,2266,6567,2267,222.268
24 apr 202467,3067,7667,2967,3367,331.564
23 apr 202467,0167,3767,0167,1867,1815.516
22 apr 202466,2266,2266,2266,2266,22209
19 apr 202466,3566,3565,5365,6765,677.311
18 apr 202466,7366,7366,5166,5166,511.249
17 apr 202467,1167,1166,6066,6066,60408
16 apr 202467,5867,5866,8067,0767,071.291
15 apr 202469,0669,1167,3367,4367,432.481
12 apr 202469,1369,1968,6068,6168,611.122
11 apr 202469,5869,9669,5869,9669,96343
10 apr 202469,7069,7069,2469,6569,651.837
09 apr 202471,1371,5971,1371,5971,593.387
08 apr 202470,6370,7470,6370,7470,74433
05 apr 202470,3070,5570,3070,4570,451.196
04 apr 202471,9172,1370,2770,2770,272.110
03 apr 202470,7971,3370,7971,3371,331.095
02 apr 202471,0771,0970,8471,0971,091.120
01 apr 202472,2572,2571,8771,8871,882.399
28 mar 202472,2972,2972,0072,1472,143.253
27 mar 202471,6572,0371,2772,0372,033.136
26 mar 202471,4971,5670,9970,9970,991.842
25 mar 202470,9471,3170,6571,1971,191.237
22 mar 202471,5371,5371,0171,1271,121.651
21 mar 202471,9471,9471,6271,6271,622.319
21 mar 20240.184903 Dividendo
20 mar 202470,9071,5270,6371,5271,332.378
19 mar 202470,8471,2670,6171,2671,082.298
18 mar 202472,2972,4471,5271,5271,333.379
15 mar 202472,7072,7972,0572,0571,872.240
14 mar 202473,8273,8272,7172,9572,766.327
13 mar 202474,2374,3673,9673,9673,771.924
12 mar 202474,7674,7674,0574,6174,424.236
11 mar 202474,5174,5173,3274,0073,816.200
08 mar 202476,3676,5174,9875,1874,998.323
07 mar 202475,5875,9675,3975,9675,767.125
06 mar 202475,6376,0175,2375,5675,3624.465
05 mar 202474,7274,7573,9574,3874,192.656
04 mar 202474,1875,8474,1875,2875,0828.011
01 mar 202471,5373,0571,5373,0072,815.379
29 feb 202470,0970,8370,0970,8270,643.991
28 feb 202468,6469,6468,6469,4769,295.002
27 feb 202469,1169,1168,9669,0668,883.190
26 feb 202469,3969,5269,2569,2569,071.186
23 feb 202469,4269,4269,2569,4269,243.676
22 feb 202469,0670,5768,9470,4770,285.162
21 feb 202467,2167,2766,9767,2767,103.733
20 feb 202467,7467,7466,9067,7167,5416.108
16 feb 202470,7570,7567,9868,0667,896.419
15 feb 202470,1271,0870,1271,0270,833.498
14 feb 202469,8870,5769,8870,5570,3727.330
13 feb 202468,9569,1468,9369,1468,961.210
12 feb 202471,5871,7671,0171,0170,834.377
09 feb 202470,2270,7570,2170,6670,475.811
08 feb 202469,6570,0269,6169,9569,773.156
07 feb 202468,7469,0468,6068,9668,781.697
06 feb 202468,6768,6868,1768,6868,50623
05 feb 202468,2468,4868,0468,4768,292.524
02 feb 202467,7968,7267,7968,5168,341.718
01 feb 202468,1468,3368,1468,3368,15359
31 gen 202467,7367,8667,3167,3167,14824
30 gen 202468,5068,5068,2768,2768,09583
29 gen 202467,7868,7867,7868,7868,60786
26 gen 202468,2168,2167,8767,8767,701.045
25 gen 202468,2868,5168,2868,4168,232.850
24 gen 202468,2168,2167,0767,1867,014.176
23 gen 202467,7867,7867,4167,5567,38980
22 gen 202468,1068,1067,2767,5067,331.358
19 gen 202465,8366,8465,8366,8466,675.783
18 gen 202465,3965,3964,7565,1564,981.497
17 gen 202464,7864,7864,4964,7464,571.168
16 gen 202465,6366,0565,6065,7065,538.276
12 gen 202466,0666,0965,9065,9865,815.631
11 gen 202465,6865,6864,9765,5265,351.215
10 gen 202465,5965,7965,3665,6365,465.803
09 gen 202465,2465,5765,2465,3665,195.370
08 gen 202464,1465,2864,1465,2865,115.150
05 gen 202464,0064,0663,4163,5463,382.557
04 gen 202463,3664,0263,3663,7563,582.624
03 gen 202463,9263,9263,4563,4863,327.805
02 gen 202464,2964,7764,2064,5564,385.181
29 dic 202364,1764,1764,1764,1764,00-
28 dic 202364,1764,1764,1764,1764,00-
27 dic 202364,1764,1764,1764,1764,00-
26 dic 202364,1764,1764,1764,1764,00-
22 dic 202364,1764,1764,1764,1764,00-
21 dic 202364,1764,1764,1764,1764,00-
20 dic 202364,1764,1764,1764,1764,00-
20 dic 20230.043805 Dividendo
19 dic 202364,1764,1764,1764,1763,96-
18 dic 202364,1764,1764,1764,1763,96-
15 dic 202364,5264,5264,1364,1763,961.617
14 dic 202363,9764,3863,9464,3864,178.249
13 dic 202361,9362,9861,3962,9862,772.407
12 dic 202361,8861,9361,7861,8261,6240.221
11 dic 202361,4462,0461,4462,0061,803.368
08 dic 202360,3261,1660,3261,1560,956.293
*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...