Italia markets open in 4 hours 31 minutes

iShares U.S. Medical Devices ETF (IHI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,93+0,50 (+0,90%)
Alla chiusura: 04:00PM EDT
55,33 -0,60 (-1,07%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202455,6456,0555,6155,9355,93902.900
06 mag 202455,7755,8155,2855,4355,43854.300
03 mag 202455,4955,9155,3955,4955,49757.700
02 mag 202455,4455,4754,5255,1655,161.055.600
01 mag 202454,8255,8654,6155,0255,021.109.900
30 apr 202455,3455,5555,0155,0155,01683.200
29 apr 202455,5355,9355,5255,8355,83796.500
26 apr 202455,1555,7255,1555,5355,53864.300
25 apr 202455,4455,6054,7655,2755,27810.300
24 apr 202455,4855,9455,3755,6455,641.046.900
23 apr 202454,9555,6754,8355,5155,51809.000
22 apr 202454,6455,0254,3254,7054,70794.500
19 apr 202454,8855,0654,1754,3654,361.346.500
18 apr 202454,8654,9354,3454,5354,531.311.700
17 apr 202455,4955,5254,6054,7854,781.579.300
16 apr 202455,6856,0655,1355,5655,561.258.100
15 apr 202456,6656,7755,5555,6555,65795.800
12 apr 202456,7056,7455,8256,1056,10757.400
11 apr 202457,2557,5056,8357,1357,13970.300
10 apr 202457,0157,2656,7657,0957,091.621.500
09 apr 202457,3157,8057,0557,7757,771.265.500
08 apr 202457,3357,3356,9257,0957,091.527.500
05 apr 202456,5657,3956,4457,3057,30779.000
04 apr 202457,6257,6756,4856,5256,521.217.100
03 apr 202457,0557,5757,0257,1757,171.543.600
02 apr 202457,3957,5156,8256,9556,952.522.800
01 apr 202458,5958,5957,6957,8657,86665.700
28 mar 202458,5258,7658,5058,5958,59654.600
27 mar 202457,8758,5357,8458,5158,511.254.500
26 mar 202457,2457,5657,0557,4357,431.126.500
25 mar 202457,1957,3956,8956,9756,971.013.700
22 mar 202457,2857,3956,8257,1057,10570.700
21 mar 202457,4257,7357,3057,3257,32881.400
21 mar 20240.031 Dividendo
20 mar 202457,4757,5456,7257,1757,142.432.500
19 mar 202457,1957,5756,9757,4957,461.207.500
18 mar 202457,4657,5557,1257,1857,15704.500
15 mar 202456,9857,1456,5257,1057,071.413.700
14 mar 202457,8057,9357,1057,4857,451.032.900
13 mar 202458,2658,4257,7657,8957,861.676.200
12 mar 202457,9658,5957,7258,3958,364.518.000
11 mar 202458,4458,7557,8258,0758,04716.500
08 mar 202458,7459,1458,5758,6258,59769.400
07 mar 202458,4458,9458,3558,6858,651.050.600
06 mar 202457,3458,0257,3357,8757,841.663.300
05 mar 202458,0658,1556,9657,1157,08949.600
04 mar 202457,3158,0757,3157,9357,901.031.400
01 mar 202456,8057,5956,4757,4257,39908.700
29 feb 202457,3157,3856,7356,8556,82784.200
28 feb 202457,3457,4357,0357,2057,17853.500
27 feb 202457,3457,5657,1157,4957,46743.400
26 feb 202457,9258,0357,3157,3557,321.741.800
23 feb 202457,8358,2057,6358,0157,98918.000
22 feb 202457,4858,0057,2857,9257,891.250.800
21 feb 202457,0257,4256,7257,3857,35618.200
20 feb 202456,9657,3056,6657,1557,121.853.000
16 feb 202456,6657,4256,6156,8156,781.193.700
15 feb 202456,5056,9856,4356,8756,84700.300
14 feb 202456,1856,3455,9456,2956,26691.000
13 feb 202456,1956,5455,6956,0656,031.174.000
12 feb 202456,5456,8456,3556,8356,80953.000
09 feb 202456,9457,0056,4556,7256,69690.500
08 feb 202456,9456,9856,4956,9356,901.066.700
07 feb 202457,5357,6457,0457,2657,231.186.800
06 feb 202456,5157,4756,4257,4057,371.004.700
05 feb 202456,2756,7856,2456,3056,271.324.300
02 feb 202456,3056,6555,8956,3656,331.188.200
01 feb 202455,8756,6355,5256,5756,541.390.600
31 gen 202456,1156,5655,8255,8355,801.812.500
30 gen 202455,6155,7555,3355,4055,37620.900
29 gen 202455,0955,8354,9555,8355,80863.100
26 gen 202455,2955,4054,9655,1255,09870.500
25 gen 202455,0455,2654,5655,1755,141.095.200
24 gen 202455,4455,4854,4154,4354,401.853.900
23 gen 202455,8555,9155,0155,3355,301.267.500
22 gen 202455,6456,2155,5555,6155,581.056.300
19 gen 202455,3455,5154,9555,4055,371.159.400
18 gen 202455,1455,4154,8255,2655,231.371.000
17 gen 202454,5654,8654,3754,7554,721.107.100
16 gen 202454,9555,0854,6254,9654,93948.500
12 gen 202455,7256,0855,1455,2455,211.011.800
11 gen 202455,4155,5355,0155,3955,361.223.100
10 gen 202455,0055,5754,7555,5055,472.608.600
09 gen 202454,1955,1854,1454,5954,561.293.400
08 gen 202453,4154,5353,4154,4554,421.681.500
05 gen 202453,1953,5652,9153,2553,22951.400
04 gen 202452,6453,3452,6153,2253,19853.500
03 gen 202453,4053,4652,6152,7252,691.618.600
02 gen 202453,6354,2853,4253,6353,60987.900
29 dic 202354,0954,2853,8353,9753,94784.600
28 dic 202353,9754,3553,9754,1254,09645.600
27 dic 202353,8954,0453,7554,0354,00978.100
26 dic 202353,6554,1453,5953,9553,921.482.700
22 dic 202353,8053,9253,3953,6553,621.205.900
21 dic 202352,8353,6152,7753,5453,511.369.000
20 dic 202353,2053,3352,5052,5052,471.391.900
20 dic 20230.097 Dividendo
19 dic 202353,0753,5053,0253,4853,35947.200
18 dic 202352,8453,2752,7153,0452,921.989.500
15 dic 202353,1653,2352,6452,8252,701.422.000
*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...