Italia Markets closed

iShares U.S. Aerospace & Defense ETF (ITA)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,00+0,54 (+0,42%)
Alla chiusura: 04:00PM EDT
128,05 +0,05 (+0,04%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024127,71128,73127,71128,00128,00378.200
18 apr 2024127,74128,81127,30127,46127,46486.700
17 apr 2024128,41128,44126,65127,51127,51497.600
16 apr 2024127,54128,30127,04127,66127,66781.600
15 apr 2024129,39129,48126,86127,05127,05494.000
12 apr 2024129,45129,80127,33127,72127,72400.000
11 apr 2024129,24129,77127,89129,16129,16699.200
10 apr 2024128,00129,30127,77129,22129,22827.900
09 apr 2024130,90131,18128,97129,68129,68533.200
08 apr 2024131,45131,88130,98131,07131,07950.500
05 apr 2024130,47131,38130,20131,35131,35323.000
04 apr 2024130,97131,14129,75130,17130,17367.200
03 apr 2024130,01130,37129,38129,66129,66290.800
02 apr 2024130,57130,70130,04130,23130,23685.800
01 apr 2024132,00132,20130,64130,89130,89238.200
28 mar 2024132,18132,27131,76131,93131,93238.400
27 mar 2024130,96131,85130,39131,85131,85424.000
26 mar 2024130,33130,56129,95129,98129,98356.200
25 mar 2024131,09131,36130,14130,22130,22253.800
22 mar 2024130,07130,61129,84130,10130,10275.200
21 mar 2024130,11130,44129,55129,59129,59259.200
20 mar 2024128,04129,95127,88129,68129,68338.100
19 mar 2024127,38128,27127,36128,24128,24324.000
18 mar 2024127,14127,60126,52127,08127,08419.500
15 mar 2024126,27127,64126,18127,21127,21498.900
14 mar 2024127,19127,91126,12126,77126,77350.500
13 mar 2024126,73127,43126,49126,95126,95298.100
12 mar 2024127,93127,93126,09126,95126,95802.100
11 mar 2024128,97128,97127,40127,93127,93476.400
08 mar 2024130,02130,39128,68129,18129,18348.200
07 mar 2024130,00130,23129,46129,87129,87274.300
06 mar 2024128,82129,98128,82129,53129,53371.800
05 mar 2024128,68129,92128,29128,75128,75385.100
04 mar 2024127,91129,13127,91128,88128,88601.900
01 mar 2024128,15128,15127,15127,89127,89537.400
29 feb 2024128,49128,49127,19127,88127,88314.100
28 feb 2024126,33128,65126,33128,13128,13463.500
27 feb 2024126,63126,63125,69126,38126,38351.900
26 feb 2024126,70126,99126,22126,23126,23270.700
23 feb 2024126,02126,76125,81126,42126,42306.200
22 feb 2024125,61126,26125,25125,98125,98382.800
21 feb 2024125,34125,86124,99125,52125,52326.600
20 feb 2024125,46126,28125,14125,43125,43372.300
16 feb 2024126,10126,51125,56125,64125,64325.900
15 feb 2024125,67126,45125,49126,24126,24339.500
14 feb 2024124,75125,43124,47125,32125,32752.900
13 feb 2024124,06124,48123,11124,10124,10872.600
12 feb 2024124,66125,52124,61124,89124,89322.400
09 feb 2024124,79124,97124,23124,66124,66314.500
08 feb 2024125,21125,34124,08124,45124,45447.200
07 feb 2024124,51125,54124,24125,03125,03601.200
06 feb 2024123,03124,31122,70124,11124,11353.700
05 feb 2024122,34123,53121,88123,18123,18370.900
02 feb 2024123,28124,11122,74123,63123,63239.800
01 feb 2024123,51123,74122,01123,70123,70426.700
31 gen 2024122,77123,95122,53122,65122,65495.900
30 gen 2024122,43122,43121,66122,09122,091.176.600
29 gen 2024122,35122,52121,65122,26122,26337.200
26 gen 2024121,77122,87121,53122,04122,04444.200
25 gen 2024122,64122,64120,56121,67121,67693.200
24 gen 2024123,18123,80122,52122,77122,77618.500
23 gen 2024123,17124,37122,20122,43122,43588.500
22 gen 2024121,92122,59121,73122,17122,17754.400
19 gen 2024121,44121,94120,61121,71121,71449.800
18 gen 2024120,10121,36119,40121,21121,21572.500
17 gen 2024119,04120,51118,91119,32119,32412.500
16 gen 2024121,30121,50118,88119,30119,30981.000
12 gen 2024121,77122,44121,68122,34122,34458.300
11 gen 2024122,24122,32120,76121,47121,47711.700
10 gen 2024121,90122,76121,90122,26122,26425.500
09 gen 2024121,74121,74120,78121,47121,47473.500
08 gen 2024121,26122,72120,60122,43122,43779.600
05 gen 2024123,70124,18123,21123,84123,84390.800
04 gen 2024124,05125,13123,65123,72123,72416.700
03 gen 2024124,65125,78123,61123,73123,73841.100
02 gen 2024125,78126,82125,03125,44125,44403.600
29 dic 2023126,65126,87126,16126,60126,60235.600
28 dic 2023126,35126,85126,16126,61126,61402.400
27 dic 2023126,48127,06126,20126,68126,68206.700
26 dic 2023125,87127,02125,72126,60126,60245.800
22 dic 2023125,56126,50125,46125,92125,92321.200
21 dic 2023125,50125,78124,57125,20125,20321.300
20 dic 2023125,63126,30123,98124,01124,01348.000
19 dic 2023125,90126,68125,76126,46126,46330.700
18 dic 2023125,14125,63124,86125,14125,14339.100
15 dic 2023125,01125,32124,39124,91124,91439.600
14 dic 2023126,14126,15123,70124,85124,85508.900
13 dic 2023124,00125,94123,76125,59125,59447.100
12 dic 2023123,48124,31123,14123,78123,78367.100
11 dic 2023122,09123,52122,09123,47123,47328.400
08 dic 2023121,21122,42121,21122,28122,28263.500
07 dic 2023121,63122,01120,27121,35121,35283.000
06 dic 2023121,28122,40121,28121,58121,58314.400
05 dic 2023121,81121,99121,03121,18121,18391.300
04 dic 2023120,63122,29120,45122,24122,24677.200
01 dic 2023119,58121,47119,58121,28121,28502.100
30 nov 2023118,10119,93118,10119,86119,86345.700
29 nov 2023118,19118,47117,62117,80117,80292.100
28 nov 2023118,24119,04117,92117,92117,92297.100
27 nov 2023118,09118,27117,48117,86117,86341.800
*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...