Italia markets closed

iShares S&P Small-Cap 600 Value ETF (IJS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,46+1,40 (+1,41%)
Alla chiusura: 04:00PM EDT
100,00 -0,46 (-0,46%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202499,62100,5299,49100,46100,46139.000
30 mag 202498,2299,2698,2299,0699,06140.100
29 mag 202497,8698,0497,5097,6297,62381.700
28 mag 2024100,06100,2598,8399,1599,15167.800
24 mag 202499,3699,6399,0999,5699,56119.400
23 mag 2024100,98100,9898,4198,7798,77128.800
22 mag 2024100,92101,32100,25100,65100,65123.500
21 mag 2024100,90101,30100,80101,19101,19162.700
20 mag 2024101,83102,18101,20101,20101,20184.500
17 mag 2024101,79102,16101,59101,87101,87147.600
16 mag 2024102,02102,29101,75102,01102,01197.600
15 mag 2024103,06103,19101,95102,13102,13683.200
14 mag 2024102,11102,82101,66102,06102,06126.700
13 mag 2024101,12101,85100,94100,95100,95139.900
10 mag 2024101,07101,20100,01100,52100,52143.700
09 mag 202499,91100,9899,67100,98100,98133.800
08 mag 202498,8299,8298,6699,8099,80153.700
07 mag 2024100,00100,4499,6799,6899,68139.900
06 mag 202499,3099,9099,2899,7599,75120.600
03 mag 202499,58100,0098,5098,7298,72439.800
02 mag 202497,5498,1296,7498,0298,02267.500
01 mag 202496,1498,2696,1496,4096,40648.000
30 apr 202497,0997,3296,0796,0896,08193.100
29 apr 202497,6498,3297,5597,9597,95223.600
26 apr 202496,9097,8396,7097,1997,19238.600
25 apr 202496,7596,8995,7796,6996,69204.400
24 apr 202497,7097,9797,0297,7197,71241.600
23 apr 202496,3598,5496,1898,1398,13431.100
22 apr 202496,0897,0195,6196,4396,43241.600
19 apr 202494,1995,8194,1995,6195,61454.900
18 apr 202494,4395,5494,0794,5194,51394.100
17 apr 202495,2095,5394,0994,1294,12328.100
16 apr 202494,6895,1893,8994,6694,66397.900
15 apr 202496,6597,1994,8295,2095,20254.400
12 apr 202497,2097,5195,8296,1796,17263.700
11 apr 202497,9298,2196,7897,8397,83211.300
10 apr 202498,5998,6496,7897,3797,37323.000
09 apr 2024100,29100,96100,03100,94100,94172.400
08 apr 202499,73100,3799,57100,04100,04140.300
05 apr 202498,7899,5298,5299,1499,14240.500
04 apr 2024100,73101,3098,7899,0199,01203.500
03 apr 202499,17100,1399,1299,8699,86445.300
02 apr 2024100,27100,3399,0499,4999,49343.700
01 apr 2024102,91102,91101,27101,36101,36395.200
28 mar 2024102,37103,27102,37102,76102,76385.800
27 mar 2024100,22102,37100,22102,37102,37331.000
26 mar 2024100,21100,4399,3899,4799,47165.300
25 mar 202499,90100,6399,6199,6999,69197.500
22 mar 2024101,25101,4599,6199,6199,61209.100
21 mar 2024100,56101,55100,43101,21101,21269.800
21 mar 20240.365 Dividendo
20 mar 202498,35101,0598,03100,49100,13299.500
19 mar 202497,6698,8397,6698,6298,26183.300
18 mar 202498,7498,8897,8798,1097,74225.000
15 mar 202497,5498,9397,5498,6298,26293.300
14 mar 202499,6299,7297,3598,0797,71268.200
13 mar 202499,69100,6899,5899,9099,54298.100
12 mar 2024100,21100,4499,2799,8399,47221.000
11 mar 2024100,22100,8799,87100,39100,03322.600
08 mar 2024101,12101,94100,26100,61100,24398.700
07 mar 2024100,10100,94100,06100,3499,98388.400
06 mar 2024100,06100,0998,9599,5299,16270.700
05 mar 202498,78100,2098,7299,4599,09279.200
04 mar 2024100,02100,3999,2199,3999,03346.800
01 mar 202499,86100,1298,74100,0899,72238.400
29 feb 2024100,17100,9799,2999,7699,40459.500
28 feb 202498,9199,7998,4998,9898,62212.800
27 feb 202499,4299,8999,3199,6899,32317.600
26 feb 202498,7499,4398,2698,6398,27396.100
23 feb 202498,8199,6498,2698,9598,59508.500
22 feb 202498,8199,0498,3498,7798,41244.700
21 feb 202498,7799,0898,1698,8198,45246.800
20 feb 202499,0399,8298,8199,3098,94360.000
16 feb 202499,99101,2399,70100,1899,82466.000
15 feb 202499,28101,4699,28101,27100,90453.000
14 feb 202497,9898,7897,0398,4798,11216.600
13 feb 202497,5598,0295,8496,6696,31343.100
12 feb 202498,58100,9998,58100,62100,25351.700
09 feb 202497,6598,5196,9298,4598,09445.700
08 feb 202496,2097,5895,7697,5297,17530.600
07 feb 202497,2797,2795,9196,2295,87423.900
06 feb 202495,9997,2295,7996,9796,62604.500
05 feb 202496,8796,8795,3596,1495,79473.500
02 feb 202497,4298,5096,7497,8897,52908.500
01 feb 202498,1798,7296,2298,5798,21721.700
31 gen 202499,79100,6797,3997,4597,10438.100
30 gen 2024100,54101,06100,10100,2699,90347.600
29 gen 202499,98101,0399,35101,03100,66358.500
26 gen 2024100,27100,9299,75100,0199,65339.300
25 gen 2024100,12100,5698,8899,8199,45314.700
24 gen 2024100,60100,7098,6498,8998,53467.800
23 gen 2024100,77101,3299,0399,4899,125.693.700
22 gen 202498,44100,0998,4499,9599,59547.000
19 gen 202497,0797,8695,9997,7497,38417.900
18 gen 202496,5196,7195,5796,6596,30873.400
17 gen 202495,8096,7095,1395,8895,533.557.600
16 gen 202497,6597,8696,9897,2196,86708.700
12 gen 2024100,08100,5798,2798,5698,20360.000
11 gen 202499,4799,5297,9298,9198,55353.700
10 gen 202499,39100,1498,81100,0099,64446.700
*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...