Italia markets closed

iShares MSCI Intl Quality Factor ETF (IQLT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,99-0,26 (-0,66%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202438,9339,0438,8538,9938,99830.900
20 giu 202439,1739,3339,1339,2539,251.101.600
18 giu 202439,0839,2839,0639,2539,251.186.100
17 giu 202438,8439,0838,6939,0639,061.076.700
14 giu 202438,8338,9438,6538,9038,901.820.800
13 giu 202439,5639,5739,1739,3339,33733.100
12 giu 202439,9640,0839,7439,8139,811.277.900
11 giu 202439,2539,3539,0639,2739,27550.600
11 giu 20240.627 Dividendo
10 giu 202440,0140,3039,9440,2639,63476.000
07 giu 202440,3440,4840,1940,2139,581.205.100
06 giu 202440,5840,6940,5340,6940,06525.900
05 giu 202440,4240,5340,1940,5239,89697.800
04 giu 202440,0440,1339,9040,0939,47726.000
03 giu 202440,1140,2139,9040,0839,46691.300
31 mag 202439,9039,9939,6339,9639,34567.800
30 mag 202439,5439,7139,5239,6339,01583.600
29 mag 202439,4639,5239,3039,3138,70904.300
28 mag 202440,1440,1439,8139,9539,33555.000
24 mag 202439,8940,0939,8540,0439,42503.300
23 mag 202440,2840,2839,6339,7239,10997.200
22 mag 202440,0040,0039,7239,8439,221.024.800
21 mag 202440,1040,2440,1040,2039,57417.600
20 mag 202440,2540,4040,2540,2839,65859.500
17 mag 202440,0640,2440,0340,2239,59517.900
16 mag 202440,2140,2440,1040,1239,50749.000
15 mag 202439,9340,1739,8140,1639,53835.900
14 mag 202439,6739,7739,5839,7639,14505.300
13 mag 202439,6339,6739,5339,5638,94443.800
10 mag 202439,7139,7339,5839,6339,01499.200
09 mag 202439,2139,5139,2139,5138,89634.700
08 mag 202439,0239,1939,0239,1538,54762.000
07 mag 202439,1739,2439,0739,1338,52577.700
06 mag 202438,8539,0138,8338,9838,371.646.700
03 mag 202438,7538,7938,4438,6838,08683.000
02 mag 202438,1338,3237,9238,2437,64907.500
01 mag 202437,8938,2437,6537,7537,161.709.700
30 apr 202438,2838,4037,8837,8937,30695.500
29 apr 202438,4438,5538,3738,4937,89575.100
26 apr 202438,2538,4738,2538,3937,79925.700
25 apr 202437,7038,1937,6538,1237,531.734.100
24 apr 202438,5038,5238,1538,3037,701.239.800
23 apr 202438,1738,5138,1338,4637,86870.700
22 apr 202437,8138,1537,7438,0137,421.028.100
19 apr 202437,7037,8637,5137,6237,032.100.500
18 apr 202437,8537,9637,6437,7137,121.629.400
17 apr 202438,1638,1637,7137,9037,313.783.900
16 apr 202437,9438,1037,7637,9437,351.685.800
15 apr 202438,7938,8138,1438,2237,621.435.800
12 apr 202438,5838,7138,2438,3137,711.115.000
11 apr 202439,0139,0238,5338,9738,361.488.700
10 apr 202438,6938,9538,6338,8238,222.102.800
09 apr 202439,4039,4739,0339,2838,672.755.100
08 apr 202439,2739,3339,1839,2638,651.245.700
05 apr 202438,9039,1838,8539,0738,461.724.400
04 apr 202439,6039,6038,9238,9738,36933.700
03 apr 202439,0839,4539,0839,3738,761.286.200
02 apr 202439,1739,2339,0939,2338,621.396.900
01 apr 202439,6239,7839,5139,5838,96989.900
28 mar 202439,5939,7139,5939,6639,041.234.600
27 mar 202439,5539,7439,4939,7339,11986.200
26 mar 202439,6439,6639,4639,4738,861.067.000
25 mar 202439,4139,6039,4039,4538,84757.200
22 mar 202439,6039,6239,4839,5238,90844.300
21 mar 202439,8239,8939,7239,7239,10902.200
20 mar 202439,3839,8339,3239,8139,191.084.300
19 mar 202439,3239,5039,2139,3438,73912.300
18 mar 202439,4639,5039,3139,3238,711.306.300
15 mar 202439,5139,5539,3139,4338,821.474.200
14 mar 202439,8439,8439,3739,5438,921.079.200
13 mar 202439,8339,8939,7639,8239,20991.700
12 mar 202439,4939,7839,2939,7839,16858.000
11 mar 202439,4139,4439,2439,4238,811.158.200
08 mar 202439,9639,9739,5139,5638,941.307.300
07 mar 202439,6539,9239,5939,8639,24993.400
06 mar 202439,2239,3839,1239,2538,64830.400
05 mar 202438,9639,0638,6738,8038,20761.300
04 mar 202438,9439,1038,9239,0338,421.276.200
01 mar 202438,7939,1038,6339,1038,493.124.800
29 feb 202438,7338,8038,4838,6738,07749.400
28 feb 202438,5738,6338,4938,5637,96892.300
27 feb 202438,7438,8438,7038,8138,211.213.600
26 feb 202438,8838,8838,7338,8138,213.700.600
23 feb 202438,9238,9738,8138,8938,281.016.300
22 feb 202438,7238,9038,6738,8838,27839.800
21 feb 202438,2638,4238,2238,4037,80795.300
20 feb 202438,4638,4838,2238,3237,72903.700
16 feb 202438,2538,4938,1938,3037,70926.500
15 feb 202437,9638,2437,9638,2337,631.348.800
14 feb 202437,4537,7037,3937,7037,111.094.300
13 feb 202437,2937,3536,9937,1336,55974.600
12 feb 202437,7137,9037,7137,7637,173.799.800
09 feb 202437,6037,7937,5137,7537,161.377.400
08 feb 202437,5537,5537,4237,5336,95970.100
07 feb 202437,5437,6237,4937,5736,98694.700
06 feb 202437,3337,6037,3137,5937,00903.000
05 feb 202437,2737,3937,0837,3236,74969.300
02 feb 202437,5337,5537,3737,5436,961.269.600
01 feb 202437,5337,8737,4937,8537,261.196.200
31 gen 202437,7437,8537,3337,4136,831.340.000
*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...