Italia markets open in 2 hours 9 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.034,83 +406,35 (+1,08%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
59.974,18 -10,18 (-0,02%) CMC Crypto 200
1.386,98 +4,41 (+0,32%)
Voya Global High Dividend Low Vol Port I (IIGZX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 24 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 19 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 18 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 17 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 16 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 12 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 11 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 10 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 09 apr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 08 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 05 apr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 04 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 03 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 02 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 01 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 28 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 27 mar 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 26 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 25 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 22 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 21 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 20 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 19 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 18 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 15 mar 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 14 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 13 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 12 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 11 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 08 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 07 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 06 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 05 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 04 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 01 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 29 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 28 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 27 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 26 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 23 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 22 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 21 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 20 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 16 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 14 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 13 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 12 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 09 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 08 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 07 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 06 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 02 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 01 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 31 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 30 gen 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 29 gen 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 26 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 25 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 24 gen 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 23 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 22 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 19 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 18 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 17 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 16 gen 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 12 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 11 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 10 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 09 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 08 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 05 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 04 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 03 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 02 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 29 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 28 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 27 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 26 dic 2023 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 26 dic 2023 | 0.053 Dividendo | |||||
| 22 dic 2023 | 10,97 | 10,97 | 10,97 | 10,97 | 10,92 | - |
| 21 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,88 | - |
| 20 dic 2023 | 10,82 | 10,82 | 10,82 | 10,82 | 10,77 | - |
| 19 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,90 | - |
| 18 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,84 | - |
| 15 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,79 | - |
| 14 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,90 | - |
| 13 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,88 | - |
| 12 dic 2023 | 10,78 | 10,78 | 10,78 | 10,78 | 10,73 | - |
| 11 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,72 | - |
| 08 dic 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,65 | - |
| 07 dic 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,65 | - |
| 06 dic 2023 | 10,67 | 10,67 | 10,67 | 10,67 | 10,62 | - |
| 05 dic 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,64 | - |
| 04 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,69 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.