Italia markets open in 4 hours 18 minutes

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

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,39+1,22 (+0,85%)
Alla chiusura: 04:00PM EDT
145,68 +0,29 (+0,20%)
Dopo ore: 07:07PM EDT
Periodo di tempo:
15 set 2023 - 15 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 2024143,87146,12143,87145,39145,39343.800
12 set 2024142,12144,32142,12144,17144,17255.800
11 set 2024141,77142,48139,25142,29142,29506.900
10 set 2024143,60143,60141,48142,39142,394.236.500
09 set 2024141,04143,52141,04142,93142,93593.100
06 set 2024142,41143,16139,70139,97139,97240.200
05 set 2024143,74143,91141,28142,25142,25328.900
04 set 2024142,32144,14142,25143,61143,61227.000
03 set 2024146,94147,29142,22142,66142,66576.200
30 ago 2024147,16147,81145,92147,71147,71153.600
29 ago 2024145,94148,05145,67146,76146,76436.600
28 ago 2024144,97146,43144,62145,30145,30258.000
27 ago 2024144,17144,93143,16144,75144,75210.300
26 ago 2024145,10145,37144,03144,40144,40492.200
23 ago 2024144,28145,45143,96144,81144,81150.000
22 ago 2024144,12144,54143,45143,95143,95176.900
21 ago 2024143,78144,05143,15143,89143,89218.200
20 ago 2024144,13144,23142,75143,34143,34229.100
19 ago 2024144,20144,49143,70144,49144,49235.400
16 ago 2024143,15144,24143,15143,88143,88212.100
15 ago 2024142,49143,41142,00143,35143,35349.400
14 ago 2024140,97141,72140,82141,38141,38217.700
13 ago 2024140,66141,12139,33140,99140,99256.700
12 ago 2024140,87140,87139,56140,15140,15311.200
09 ago 2024139,70140,35139,04140,22140,22446.100
08 ago 2024136,82139,89136,82139,53139,53283.700
07 ago 2024137,21139,28136,29136,51136,51301.500
06 ago 2024136,08137,81135,67135,82135,82279.000
05 ago 2024132,54135,84132,54135,05135,05671.300
02 ago 2024139,81139,81135,89137,19137,19717.900
01 ago 2024143,79144,22140,43141,48141,48470.500
31 lug 2024143,29144,63141,92143,18143,18433.900
30 lug 2024141,16142,65141,09141,63141,63299.000
29 lug 2024141,47141,47140,09140,74140,74301.000
26 lug 2024140,62142,27140,06140,90140,90467.500
25 lug 2024137,20141,55137,20139,52139,521.914.700
24 lug 2024138,81139,21135,68135,94135,94897.700
23 lug 2024136,39140,13136,25139,38139,381.084.800
22 lug 2024134,39135,70134,18135,68135,68170.100
19 lug 2024134,93135,15133,47133,90133,90179.200
18 lug 2024135,63136,69134,47134,75134,75193.900
17 lug 2024136,84137,71135,55135,64135,64315.500
16 lug 2024134,31137,53134,26137,34137,34538.400
15 lug 2024134,14134,48133,54133,88133,88455.200
12 lug 2024134,40134,42133,06133,11133,11251.800
11 lug 2024133,84134,30133,33133,63133,63245.700
10 lug 2024132,95133,66132,85133,56133,56246.100
09 lug 2024133,22133,79132,74132,81132,81268.700
08 lug 2024132,95134,07132,61133,23133,23239.700
05 lug 2024133,21133,21131,56132,40132,40193.100
03 lug 2024132,86133,48132,58133,15133,15106.400
02 lug 2024131,26132,59130,94132,53132,53452.900
01 lug 2024132,73133,70130,93131,58131,58296.500
28 giu 2024132,81133,61131,37132,05132,05239.600
27 giu 2024132,55132,78132,20132,77132,77285.200
26 giu 2024131,74132,77131,38132,54132,54261.600
25 giu 2024132,10133,09131,50132,29132,29367.200
24 giu 2024134,56135,76132,93133,27133,27519.800
21 giu 2024134,25134,38133,17134,38134,38199.700
20 giu 2024133,80134,49133,40134,08134,08321.400
18 giu 2024133,37133,80132,94133,74133,74182.900
17 giu 2024131,92133,50131,71133,42133,42215.600
14 giu 2024132,83132,99131,20132,29132,29331.800
13 giu 2024134,63134,73133,21133,69133,69215.400
12 giu 2024135,50135,50134,57134,85134,85245.100
11 giu 2024135,22135,22134,10134,69134,69257.000
11 giu 20240.299 Dividendo
10 giu 2024136,47136,61135,92136,17135,87212.400
07 giu 2024136,69137,36136,44136,47136,17173.300
06 giu 2024137,45137,45136,53136,84136,54215.600
05 giu 2024136,75137,49135,94137,39137,09192.900
04 giu 2024136,41136,91135,63136,77136,47216.500
03 giu 2024136,63137,39135,44136,57136,27348.600
31 mag 2024133,84136,16133,75136,02135,72358.800
30 mag 2024133,00134,17132,75133,79133,50241.000
29 mag 2024133,53134,15132,55132,64132,35220.500
28 mag 2024135,58135,74134,04134,28133,99239.600
24 mag 2024134,70135,55134,38135,55135,25228.700
23 mag 2024136,85136,87134,08134,16133,87352.200
22 mag 2024136,53136,89135,93136,65136,35231.900
21 mag 2024136,48136,81136,10136,49136,19219.100
20 mag 2024135,75136,63135,60136,38136,08325.500
17 mag 2024134,66135,50134,61135,50135,20259.200
16 mag 2024134,38135,54134,33134,94134,64324.700
15 mag 2024135,12135,13134,14134,36134,06288.700
14 mag 2024134,73134,94134,31134,66134,36423.000
13 mag 2024135,59135,90134,26134,31134,02591.600
10 mag 2024135,81135,81134,89135,10134,80758.300
09 mag 2024134,33135,40134,13135,36135,06356.600
08 mag 2024133,41134,31133,02134,09133,80237.800
07 mag 2024133,40133,51132,80133,44133,15467.500
06 mag 2024133,29133,97132,84133,61133,32504.900
03 mag 2024133,03133,03131,68132,57132,28367.900
02 mag 2024131,45132,10130,68132,06131,77326.900
01 mag 2024129,62131,38129,57130,11129,82270.900
30 apr 2024130,86131,57129,81129,85129,56403.800
29 apr 2024129,76131,13129,76131,13130,84328.500
26 apr 2024129,22129,95128,84129,53129,25281.700
25 apr 2024127,77129,22126,86129,01128,73694.000
24 apr 2024130,50130,59127,86128,51128,23541.600
*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...