Italia markets open in 6 hours 4 minutes

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

BATS - BATS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
111,26+0,73 (+0,66%)
Alla chiusura: 04:00PM EDT
111,44 +0,18 (+0,16%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023109,77111,45109,32111,26111,26401.100
23 mar 2023111,26111,90109,80110,53110,53555.600
23 mar 20230.28 Dividendo
22 mar 2023113,22113,27110,91110,91110,63490.000
21 mar 2023113,51114,00112,92113,17112,88591.900
20 mar 2023110,95112,60110,95112,14111,86816.500
17 mar 2023112,90112,93110,19110,46110,18889.900
16 mar 2023110,45113,62110,04112,92112,631.574.100
15 mar 2023112,31112,31109,47111,28111,00849.600
14 mar 2023113,70114,85112,88113,82113,53718.200
13 mar 2023111,94113,39111,15112,54112,26844.300
10 mar 2023113,82114,36112,19113,03112,741.367.500
09 mar 2023116,61116,83113,88114,12113,83812.600
08 mar 2023116,84117,05115,33116,11115,82507.300
07 mar 2023117,61118,07116,51116,57116,28654.200
06 mar 2023117,75118,14117,18117,51117,21861.000
03 mar 2023117,11117,89116,77117,74117,44876.500
02 mar 2023115,37117,21114,87117,08116,781.567.800
01 mar 2023114,84115,84114,41115,76115,47505.900
28 feb 2023115,61115,72114,66114,71114,42539.700
27 feb 2023116,16116,66115,31115,50115,21430.400
24 feb 2023115,31115,58114,74115,51115,22553.200
23 feb 2023116,29117,03115,10116,15115,86658.700
22 feb 2023115,75116,64115,58116,00115,71688.000
21 feb 2023117,18117,20115,43115,68115,39557.000
17 feb 2023116,10116,86115,52116,82116,53538.800
16 feb 2023116,73117,52116,04116,33116,041.295.100
15 feb 2023116,84117,65116,45117,58117,281.242.900
14 feb 2023116,26117,55115,72117,20116,90741.400
13 feb 2023116,52116,68115,50116,34116,05682.300
10 feb 2023114,00115,71114,00115,58115,29598.700
09 feb 2023115,28115,69113,87114,14113,85377.700
08 feb 2023114,74115,28114,38114,80114,51273.800
07 feb 2023114,53115,45112,97115,29115,00385.600
06 feb 2023113,47114,52113,25114,28113,99622.800
03 feb 2023113,70114,74113,26113,51113,22639.800
02 feb 2023115,06115,10113,71114,13113,84774.700
01 feb 2023114,39115,58113,71114,77114,48729.200
31 gen 2023113,44114,68112,90114,67114,38495.000
30 gen 2023113,71114,43113,05113,19112,90541.700
27 gen 2023113,53114,61113,27113,71113,42608.500
26 gen 2023113,52113,87112,35113,64113,351.509.100
25 gen 2023111,41112,82110,70112,68112,40619.700
24 gen 2023110,62112,46109,57112,21111,93730.300
23 gen 2023109,77111,01109,51110,53110,25777.300
20 gen 2023108,96109,45108,03109,35109,07826.500
19 gen 2023109,23109,73108,40108,43108,162.563.200
18 gen 2023112,09112,20109,85109,86109,582.364.600
17 gen 2023112,19112,93111,71111,79111,51543.700
13 gen 2023111,79112,92111,40112,35112,07785.300
12 gen 2023113,21113,92112,45113,72113,43787.500
11 gen 2023112,57112,87111,92112,83112,55552.200
10 gen 2023111,36112,43110,98112,16111,88471.200
09 gen 2023114,00114,00110,99111,52111,24693.800
06 gen 2023112,93114,82112,34113,69113,401.188.700
05 gen 2023111,90112,13111,16111,96111,68397.200
04 gen 2023111,49112,80111,11112,11111,83478.200
03 gen 2023112,19112,22110,77111,47111,19719.500
30 dic 2022111,21112,03110,61111,86111,58461.700
29 dic 2022110,44111,81110,44111,52111,24556.900
28 dic 2022111,54111,77110,34110,38110,10325.000
27 dic 2022111,46112,07110,86111,20110,92531.300
23 dic 2022110,03110,97109,63110,86110,58179.300
22 dic 2022111,58111,82108,56110,08109,80519.800
21 dic 2022111,19112,18110,82112,07111,79510.500
20 dic 2022109,21110,94109,21110,23109,95448.200
19 dic 2022110,41110,80108,96109,33109,05509.200
16 dic 2022109,18110,32108,55109,98109,70484.400
15 dic 2022110,81111,07108,69109,51109,23663.100
14 dic 2022111,51112,70111,00111,65111,37604.300
13 dic 2022114,00114,00110,93111,36111,08337.800
13 dic 20220.24 Dividendo
12 dic 2022110,50111,71110,40111,69111,17491.800
09 dic 2022111,40111,88110,11110,22109,71319.200
08 dic 2022111,48112,47110,77111,04110,52367.300
07 dic 2022110,99111,57110,26110,47109,95704.100
06 dic 2022113,30113,38110,17110,86110,34645.100
05 dic 2022113,57113,73112,63112,94112,41304.500
02 dic 2022111,07114,29110,78114,11113,58478.300
01 dic 2022112,00112,39111,08112,01111,49431.900
30 nov 2022110,44111,92109,14111,92111,40504.400
29 nov 2022109,82110,65109,77110,00109,49255.700
28 nov 2022110,98111,28109,49109,80109,29325.900
25 nov 2022111,46111,72111,14111,63111,11173.500
23 nov 2022111,00111,40110,52111,02110,50323.400
22 nov 2022111,03111,28110,48110,80110,28314.600
21 nov 2022109,50110,81109,43110,38109,86363.500
18 nov 2022109,98110,54109,42109,83109,32416.500
17 nov 2022107,56109,01107,18109,01108,50394.800
16 nov 2022108,89109,23108,08108,40107,89418.100
15 nov 2022108,37109,89107,65109,17108,661.066.500
14 nov 2022108,26109,31107,39107,41106,91555.600
11 nov 2022111,35111,59108,40108,73108,22814.500
10 nov 2022111,27112,70110,50112,55112,02951.700
09 nov 2022109,26110,25108,75108,81108,30569.200
08 nov 2022108,90109,97108,24109,56109,05794.100
07 nov 2022107,69108,86107,20108,67108,16433.200
04 nov 2022107,17107,69104,99107,17106,67455.900
03 nov 2022105,23107,49104,77106,54106,04383.100
02 nov 2022107,21108,75105,79105,79105,30452.800
*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...