Italia markets open in 1 hour 36 minutes

iShares MSCI Intl Momentum Factor ETF (IMTM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,15-0,34 (-0,88%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202438,0838,1837,9238,1538,15185.100
13 giu 202438,8338,8438,3738,4938,49491.200
12 giu 202439,3739,5739,2239,2739,27229.000
11 giu 202438,8138,8538,5638,7638,76536.300
11 giu 20240.516 Dividendo
10 giu 202439,4539,8039,2139,7239,20606.400
07 giu 202439,5939,7539,4939,5539,04137.400
06 giu 202439,8239,9239,7839,9239,40218.300
05 giu 202439,5839,7939,4039,7739,25539.300
04 giu 202439,5039,5239,2839,4738,96158.000
03 giu 202439,7039,7139,4439,6339,12220.900
31 mag 202439,3939,4539,1439,4538,94104.900
30 mag 202438,9839,1038,9039,0138,50174.800
29 mag 202438,8838,9338,7438,7538,25292.600
28 mag 202439,5739,5739,2539,4038,89157.300
24 mag 202439,1639,3339,1039,2938,78108.400
23 mag 202439,4039,4038,8038,8838,37174.800
22 mag 202439,0439,1338,8638,9438,43450.500
21 mag 202439,3339,4139,2639,3638,85139.200
20 mag 202439,3239,4639,3039,3638,85157.100
17 mag 202439,1239,2139,0139,1938,68206.000
16 mag 202439,1539,1738,9138,9438,43179.300
15 mag 202439,0339,3439,0239,3038,79308.500
14 mag 202438,7338,8638,6738,8338,33171.000
13 mag 202438,6238,6738,5338,5738,07157.700
10 mag 202438,8138,8838,6238,6438,14178.200
09 mag 202438,4738,7038,4338,7038,20279.600
08 mag 202438,3938,4938,3338,4737,97165.200
07 mag 202438,7538,7538,5938,6538,15142.200
06 mag 202438,5938,7538,5438,7538,25428.000
03 mag 202438,3938,4438,1538,4037,90236.000
02 mag 202438,0238,1337,7938,0637,56284.400
01 mag 202437,6138,0137,5137,5537,06578.900
30 apr 202438,0638,1137,6437,6437,15512.400
29 apr 202438,0738,1437,9638,0637,57155.800
26 apr 202437,7337,9437,7037,8937,40143.500
25 apr 202437,2637,6637,1837,6137,12156.500
24 apr 202438,1538,1737,8938,0537,56235.500
23 apr 202437,7538,0637,7138,0437,55168.300
22 apr 202437,3437,7237,3237,5837,09133.900
19 apr 202437,2637,4037,1337,2136,73138.400
18 apr 202437,4037,5937,2737,3236,84146.300
17 apr 202437,5937,6337,2837,4236,93239.000
16 apr 202437,4937,6037,3537,4236,93199.900
15 apr 202438,5538,5937,9437,9937,50163.700
12 apr 202438,3038,4037,9838,0337,54122.500
11 apr 202438,5938,6338,1638,5938,09181.800
10 apr 202438,2838,5338,2538,3837,88279.200
09 apr 202439,0739,0838,7038,8738,37137.500
08 apr 202438,9739,0338,8838,9738,46297.100
05 apr 202438,5338,8038,4838,7138,21101.700
04 apr 202439,1139,1238,5138,5238,02112.300
03 apr 202438,5938,9538,5938,9138,40213.000
02 apr 202438,5038,6038,4238,6038,10267.000
01 apr 202438,9238,9338,7338,8138,31175.400
28 mar 202439,1939,3239,1839,2338,72245.000
27 mar 202439,3039,3639,1539,3638,85510.000
26 mar 202439,2639,3139,1739,1738,662.832.700
25 mar 202439,0439,1939,0339,0938,58171.200
22 mar 202439,2739,2939,1639,2138,70152.000
21 mar 202439,1739,3039,1339,2438,73195.700
20 mar 202438,7039,0638,6539,0638,55138.500
19 mar 202438,5838,7838,5238,7038,20163.500
18 mar 202438,5738,5738,4438,5038,00574.500
15 mar 202438,3338,3738,1838,3337,8394.400
14 mar 202438,4538,4538,0238,1637,66104.600
13 mar 202438,3038,4138,2538,3237,82148.800
12 mar 202438,0438,3937,9638,3937,89131.900
11 mar 202438,1138,1137,9238,0337,54196.500
08 mar 202438,8738,9138,5638,6138,11177.300
07 mar 202438,5838,8138,5538,7638,26408.500
06 mar 202438,3338,4438,2538,3137,81174.400
05 mar 202437,9838,1037,7537,8437,35355.800
04 mar 202437,7137,8737,7137,7837,29352.900
01 mar 202437,5937,8237,4937,7937,30136.100
29 feb 202437,3937,4037,0837,2536,77215.000
28 feb 202437,1437,1837,0837,1436,66578.300
27 feb 202437,1937,3537,1937,3036,82500.700
26 feb 202437,3237,3237,1837,2736,79236.100
23 feb 202437,1937,3237,1937,2536,77191.300
22 feb 202437,0037,1537,0037,1336,65235.600
21 feb 202436,4436,5136,3736,5136,04207.900
20 feb 202436,6536,6736,4736,5836,10155.400
16 feb 202436,2836,5336,2436,4035,9378.200
15 feb 202436,0936,3236,0936,3135,8495.700
14 feb 202435,7635,9635,7235,9635,49132.100
13 feb 202435,6935,7535,4435,5635,1083.800
12 feb 202435,7735,9935,7735,8735,40128.800
09 feb 202435,6935,8535,6335,8235,3599.700
08 feb 202435,6235,6435,4635,6235,1693.000
07 feb 202435,7035,8235,7035,7835,3295.300
06 feb 202435,4235,5935,4235,5935,13115.700
05 feb 202435,3435,4535,1735,3734,91106.200
02 feb 202435,4535,5335,3335,5135,05109.600
01 feb 202435,4435,7035,3335,7035,24142.800
31 gen 202435,6135,6835,2235,3434,88132.900
30 gen 202435,2035,3235,1835,3034,8478.200
29 gen 202435,0435,2735,0035,2434,7879.500
26 gen 202434,9234,9934,9034,9234,47148.600
25 gen 202435,1235,1234,8935,0134,56152.800
*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...