Italia markets open in 1 hour

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

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
133,88+0,77 (+0,58%)
Alla chiusura: 04:00PM EDT
134,32 +0,44 (+0,33%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2024134,14134,48133,54133,88133,88455.217
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
23 apr 2024129,03130,21128,79129,37129,09820.900
22 apr 2024128,74129,43128,13128,50128,22555.100
19 apr 2024127,71128,73127,71128,00127,72378.200
18 apr 2024127,74128,81127,30127,46127,18486.700
17 apr 2024128,41128,44126,65127,51127,23497.600
16 apr 2024127,54128,30127,04127,66127,38781.600
15 apr 2024129,39129,48126,86127,05126,77494.000
12 apr 2024129,45129,80127,33127,72127,44400.000
11 apr 2024129,24129,77127,89129,16128,88699.200
10 apr 2024128,00129,30127,77129,22128,94827.900
09 apr 2024130,90131,18128,97129,68129,40533.200
08 apr 2024131,45131,88130,98131,07130,78950.500
05 apr 2024130,47131,38130,20131,35131,06323.000
04 apr 2024130,97131,14129,75130,17129,88367.200
03 apr 2024130,01130,37129,38129,66129,38290.800
02 apr 2024130,57130,70130,04130,23129,94685.800
01 apr 2024132,00132,20130,64130,89130,60238.200
28 mar 2024132,18132,27131,76131,93131,64238.400
27 mar 2024130,96131,85130,39131,85131,56424.000
26 mar 2024130,33130,56129,95129,98129,69356.200
25 mar 2024131,09131,36130,14130,22129,93253.800
22 mar 2024130,07130,61129,84130,10129,81275.200
21 mar 2024130,11130,44129,55129,59129,31259.200
21 mar 20240.266 Dividendo
20 mar 2024128,04129,95127,88129,68129,13338.100
19 mar 2024127,38128,27127,36128,24127,70324.000
18 mar 2024127,14127,60126,52127,08126,54419.500
15 mar 2024126,27127,64126,18127,21126,67498.900
14 mar 2024127,19127,91126,12126,77126,23350.500
13 mar 2024126,73127,43126,49126,95126,41298.100
12 mar 2024127,93127,93126,09126,95126,41802.100
11 mar 2024128,97128,97127,40127,93127,39476.400
08 mar 2024130,02130,39128,68129,18128,63348.200
07 mar 2024130,00130,23129,46129,87129,32274.300
06 mar 2024128,82129,98128,82129,53128,98371.800
05 mar 2024128,68129,92128,29128,75128,20385.100
04 mar 2024127,91129,13127,91128,88128,33601.900
01 mar 2024128,15128,15127,15127,89127,35537.400
29 feb 2024128,49128,49127,19127,88127,34314.100
28 feb 2024126,33128,65126,33128,13127,59463.500
27 feb 2024126,63126,63125,69126,38125,84351.900
26 feb 2024126,70126,99126,22126,23125,69270.700
23 feb 2024126,02126,76125,81126,42125,88306.200
*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...