Italia markets closed

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

BATS - BATS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,25+1,08 (+1,09%)
Alla chiusura: 04:00PM EDT
100,25 0,00 (0,00%)
Dopo ore: 06:20PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202299,10100,4998,32100,25100,25380.500
30 giu 202296,3199,3696,2899,1799,17485.900
29 giu 202298,2398,6196,2497,4097,40358.900
28 giu 202299,28100,8197,8297,9797,97435.000
27 giu 202298,5999,0697,6798,6298,62312.600
24 giu 202296,0498,4496,0498,4398,43361.000
23 giu 202296,3796,4894,2195,3995,39414.900
22 giu 202295,1297,2694,8796,1596,15378.500
21 giu 202295,3796,8894,9796,5696,56507.500
17 giu 202293,6894,6292,2593,9993,99687.100
16 giu 202295,1695,7893,2893,6693,66893.000
15 giu 202296,4797,8095,2996,9496,94473.400
14 giu 202296,7896,9094,7395,6195,61750.400
13 giu 202298,0898,2095,9396,4896,48564.200
10 giu 2022101,00101,2599,68100,23100,231.243.700
09 giu 2022104,64104,64102,44102,44102,441.953.300
09 giu 20220.278 Dividendo
08 giu 2022106,41106,60104,74104,93104,65370.200
07 giu 2022103,81106,94103,73106,92106,64411.500
06 giu 2022104,76105,12104,01104,45104,17349.200
03 giu 2022103,13104,29103,13104,02103,74231.500
02 giu 2022102,52104,13101,84104,08103,80350.100
01 giu 2022102,51103,30100,75102,06101,79450.300
31 mag 2022102,81102,81101,40102,18101,91350.400
27 mag 2022101,73103,42101,60103,42103,15304.700
26 mag 2022100,02102,16100,02101,30101,03283.600
25 mag 202298,7599,9798,3899,6899,42388.200
24 mag 202297,8099,0096,6298,8498,58368.500
23 mag 202297,3198,3896,5298,1197,85539.500
20 mag 202298,0098,0294,4696,2796,01864.600
19 mag 202297,4998,3796,3497,1796,91453.400
18 mag 202299,90100,7497,9598,3698,10516.100
17 mag 202299,90101,1499,52100,89100,62719.400
16 mag 202298,6799,7598,3398,5698,30412.800
13 mag 202297,8999,1897,5198,7298,46511.700
12 mag 202297,5298,4395,3897,0896,82606.900
11 mag 202298,89100,8397,5997,7297,46577.600
10 mag 202299,70100,4797,9498,8098,54890.000
09 mag 2022102,34102,3498,1398,6298,362.360.000
06 mag 2022103,51103,61101,71103,20102,93459.000
05 mag 2022106,11106,25103,15103,89103,61590.200
04 mag 2022104,19106,67103,54106,46106,18641.200
03 mag 2022103,18104,55102,69103,73103,46499.100
02 mag 2022102,72103,91100,97102,91102,64810.400
29 apr 2022105,98106,44102,61102,86102,59488.300
28 apr 2022106,25106,51104,11105,87105,59501.800
27 apr 2022105,91106,48104,27105,30105,021.171.400
26 apr 2022107,19107,93106,00106,16105,88573.700
25 apr 2022107,95107,95105,35107,64107,35928.800
22 apr 2022109,17110,20108,16108,31108,02614.800
21 apr 2022113,50113,60108,93109,25108,96753.900
20 apr 2022113,23113,54112,09112,58112,28467.000
19 apr 2022111,46113,39111,33112,65112,35514.900
18 apr 2022112,08112,67111,16111,68111,38540.200
14 apr 2022111,75112,77111,75111,92111,62586.400
13 apr 2022111,19112,29111,01111,62111,32461.000
12 apr 2022110,69111,89110,12110,66110,37477.500
11 apr 2022109,66111,50109,66110,04109,75662.800
08 apr 2022111,29111,80109,49109,66109,37542.800
07 apr 2022109,73111,47109,05111,17110,88813.200
06 apr 2022109,17110,19109,10109,59109,301.146.900
05 apr 2022111,56112,60109,88110,01109,721.470.500
04 apr 2022111,94111,94110,23111,33111,04329.100
01 apr 2022111,30111,83110,22111,64111,34505.600
31 mar 2022112,17112,81110,73110,79110,50311.000
30 mar 2022111,90113,05111,47112,24111,94413.000
29 mar 2022111,19112,16110,42112,02111,72708.900
28 mar 2022112,95112,95110,93111,43111,13648.200
25 mar 2022112,84113,67112,47112,95112,65649.600
24 mar 2022112,06112,64111,46112,56112,26637.200
24 mar 20220.16 Dividendo
23 mar 2022111,94112,35111,33111,49111,04777.200
22 mar 2022111,19112,38110,32111,93111,471.777.700
21 mar 2022108,83111,03108,83110,60110,15624.800
18 mar 2022108,91109,34107,98109,20108,75434.800
17 mar 2022106,94108,56106,85108,56108,12581.800
16 mar 2022107,55108,06104,75106,90106,46575.500
15 mar 2022106,05107,38105,53107,14106,70490.100
14 mar 2022106,81106,81104,21105,35104,921.317.800
11 mar 2022108,49109,11105,73105,84105,41901.500
10 mar 2022106,80108,56106,64107,42106,98760.500
09 mar 2022106,23108,16105,67107,52107,08663.600
08 mar 2022107,46108,18104,93105,05104,621.195.900
07 mar 2022109,84111,22107,06107,11106,671.411.000
04 mar 2022109,71109,71108,00109,33108,88787.900
03 mar 2022112,03112,03109,14109,85109,401.281.500
02 mar 2022110,86111,97109,53111,54111,08865.400
01 mar 2022111,98112,06109,81110,71110,261.308.900
28 feb 2022108,52111,98107,97111,90111,443.484.100
25 feb 2022105,52107,99105,00107,63107,19730.100
24 feb 2022101,38104,7699,35104,49104,06916.700
23 feb 2022104,00104,34101,52101,69101,28248.600
22 feb 2022104,35104,51102,36102,86102,44314.500
18 feb 2022105,49106,33104,16104,30103,87297.100
17 feb 2022106,43106,51105,31105,59105,16244.000
16 feb 2022105,90107,30105,52106,97106,53280.200
15 feb 2022104,69106,50104,69105,90105,47216.400
14 feb 2022105,50105,73103,50104,09103,67296.900
11 feb 2022105,52106,68104,38105,18104,75404.600
10 feb 2022105,00107,64105,00105,55105,12192.200
*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...