Italia markets open in 3 hours 43 minutes

iShares U.S. Pharmaceuticals ETF (IHE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,05+0,67 (+1,04%)
Alla chiusura: 03:59PM EDT
63,81 -1,24 (-1,91%)
Dopo ore: 07:08PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202464,6765,0664,5765,0565,0513.700
03 mag 202464,9864,9864,2264,3864,3841.200
02 mag 202465,3665,3664,7564,8364,8319.800
01 mag 202464,2865,4664,2865,0365,0347.100
30 apr 202464,4064,7164,0664,0664,0658.700
29 apr 202463,4463,9563,4463,7463,7430.100
26 apr 202462,7763,4762,7163,3163,3123.800
25 apr 202463,1763,2862,6862,7362,73316.900
24 apr 202463,9363,9363,2463,5263,5213.300
23 apr 202463,5464,0863,5463,9263,9216.000
22 apr 202463,3263,7363,0763,2563,2525.100
19 apr 202463,0563,2162,7863,0263,0267.600
18 apr 202463,1463,3262,8863,1063,1020.200
17 apr 202463,5363,7463,1263,1963,19236.700
16 apr 202463,6463,6663,2763,3263,3241.000
15 apr 202464,1364,5263,4863,5763,5724.200
12 apr 202464,6564,6963,6263,6963,69288.400
11 apr 202465,4165,4164,7064,9564,9515.100
10 apr 202465,1965,4965,0665,2965,2924.000
09 apr 202466,0066,0465,5365,9565,9517.700
08 apr 202466,3566,3565,9965,9965,9915.300
05 apr 202465,7966,4365,7966,3366,3314.800
04 apr 202466,9766,9965,9165,9465,9428.400
03 apr 202466,9667,2366,4466,6066,60252.100
02 apr 202466,5066,8366,3866,8366,83571.700
01 apr 202467,8367,8366,8667,1167,1125.200
28 mar 202467,8768,2567,8767,9067,9032.700
27 mar 202467,2067,7167,0867,7067,7041.300
26 mar 202466,7666,8666,5966,7166,7125.700
25 mar 202466,7667,1566,7266,7266,7277.200
22 mar 202467,0467,4666,6766,6766,67235.000
21 mar 202467,4367,5067,1667,1767,1716.100
21 mar 20240.275 Dividendo
20 mar 202467,1267,4566,8367,4367,1528.000
19 mar 202466,7067,1766,5167,1466,8720.800
18 mar 202467,2867,2866,7566,7566,4827.900
15 mar 202466,8367,0166,6667,0166,7446.000
14 mar 202467,7967,7966,7567,0866,8119.100
13 mar 202467,5667,7867,4067,5067,2213.900
12 mar 202467,2167,6967,0567,6167,3334.400
11 mar 202467,3667,5066,7367,1066,8325.600
08 mar 202467,9868,0467,6267,7567,4717.500
07 mar 202467,5268,4267,5268,0267,7428.100
07 mar 20243:1 Frazionamento azionario
06 mar 202468,1468,3167,7767,8867,61147.600
05 mar 202468,2568,2567,5767,8067,5269.900
04 mar 202469,1769,1768,1068,2467,9749.200
01 mar 202468,4568,7768,0768,7768,49325.800
29 feb 202468,7268,7267,8067,8767,5927.300
28 feb 202469,3469,3468,4568,5568,2742.000
27 feb 202469,1869,3869,1869,2768,9821.000
26 feb 202469,3769,5369,3369,3969,1118.000
23 feb 202469,3469,5669,1169,5569,2733.600
22 feb 202468,7669,1668,4769,1168,8332.400
21 feb 202467,6868,2067,6768,2067,9221.000
20 feb 202469,1269,1268,1868,2467,9748.600
16 feb 202468,7569,3968,3668,9768,69138.600
15 feb 202467,6768,4667,6768,4368,15474.000
14 feb 202467,1867,2066,8967,2066,9324.600
13 feb 202466,5866,9966,2966,5566,2836.000
12 feb 202467,3067,5067,0467,4367,1641.100
09 feb 202466,7067,0166,6966,9666,6925.200
08 feb 202466,4266,4666,1666,4666,1983.400
07 feb 202466,3666,6366,2666,2966,0294.200
06 feb 202466,2066,3265,8766,3266,0584.600
05 feb 202464,9065,3564,8865,2865,0226.400
02 feb 202464,2664,6363,8764,3464,08132.900
01 feb 202463,8764,4763,6064,4764,2026.400
31 gen 202464,3864,6063,5863,6263,3662.700
30 gen 202464,5764,5763,9164,0863,8252.800
29 gen 202463,9464,5163,8364,5164,2541.700
26 gen 202463,8164,0563,7463,8863,6281.900
25 gen 202463,5263,5263,0263,4163,15110.400
24 gen 202463,5463,7363,3163,3263,0692.400
23 gen 202462,9863,3962,7963,3963,1367.800
22 gen 202463,7163,7263,3163,6763,4159.700
19 gen 202462,7463,1362,5063,0762,8277.700
18 gen 202462,9662,9662,3162,7662,5133.600
17 gen 202463,1963,3662,8763,0562,7927.000
16 gen 202463,9263,9263,5363,5563,2947.700
12 gen 202464,3064,3564,0464,0663,8023.400
11 gen 202464,1164,1163,5663,9963,7342.300
10 gen 202464,1064,3263,7264,1463,8841.100
09 gen 202463,9964,4763,9263,9963,7377.100
08 gen 202463,6964,0863,0164,0863,8244.400
05 gen 202462,8363,6162,8363,4963,2343.500
04 gen 202463,1663,3962,9462,9662,7178.900
03 gen 202462,7363,2062,6462,9162,6677.700
02 gen 202461,1462,6761,1462,5962,3324.300
29 dic 202361,7161,8161,5761,8061,5521.900
28 dic 202362,0862,2861,8061,9161,6634.200
27 dic 202361,1561,9761,1561,9261,6743.500
26 dic 202360,8861,3460,8861,2761,0242.300
22 dic 202360,6061,1760,6060,9860,7319.800
21 dic 202360,3860,5660,1660,5560,3026.400
20 dic 202360,9160,9159,8259,8259,5847.700
20 dic 20230.404 Dividendo
19 dic 202360,2761,0060,2760,9860,3381.900
18 dic 202360,0160,2459,9360,1759,5347.100
15 dic 202360,3460,3459,6859,9559,3141.100
*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...