Italia markets open in 1 hour 26 minutes

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

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
108,08+0,89 (+0,83%)
Alla chiusura: 04:00PM EST
108,16 +0,08 (+0,07%)
Dopo ore: 07:53PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022106,59108,11105,96108,08108,08307.400
13 gen 2022107,05108,50106,79107,19107,19260.600
12 gen 2022106,85107,66106,47106,68106,68176.100
11 gen 2022105,74106,75105,01106,64106,64193.200
10 gen 2022105,96106,51104,51105,42105,42189.600
07 gen 2022105,52107,36105,52106,41106,41182.300
06 gen 2022105,32106,26104,80105,54105,54173.100
05 gen 2022106,69107,36105,12105,19105,19309.600
04 gen 2022104,46106,40104,44106,26106,26273.600
03 gen 2022102,84104,38102,84103,75103,75191.900
31 dic 2021102,49103,14102,28102,78102,78108.900
30 dic 2021102,59103,63102,59102,72102,72126.100
29 dic 2021102,85102,95102,38102,82102,82125.000
28 dic 2021102,29104,00102,29103,26103,26154.200
27 dic 2021101,95102,70101,50102,64102,64138.700
23 dic 2021101,32102,64101,30102,32102,32117.200
22 dic 2021100,46101,47100,46101,21101,21213.500
21 dic 202197,70100,8697,49100,72100,72376.100
20 dic 202197,1297,3995,8697,0497,04321.300
17 dic 202198,2799,5397,3398,5098,50423.200
16 dic 2021100,34100,8498,2898,4898,48171.600
15 dic 202199,1399,9097,7599,7199,71351.400
14 dic 202199,21100,8699,0999,1899,18194.200
13 dic 2021101,06101,2999,2699,8799,87168.300
13 dic 20210.158 Dividendo
10 dic 2021102,55102,63101,43101,86101,70204.100
09 dic 2021102,14102,33101,57102,06101,90186.700
08 dic 2021102,14103,39102,08102,86102,70209.100
07 dic 2021102,00102,73101,40101,73101,57165.500
06 dic 202198,84101,6898,84100,93100,77261.200
03 dic 202198,8499,1097,4198,3698,21390.100
02 dic 202196,8699,3796,4299,1098,95460.900
01 dic 202198,9799,5995,4495,5395,38193.000
30 nov 202198,9899,5097,5998,1097,95261.600
29 nov 2021101,24101,2699,11100,0199,85180.000
26 nov 2021101,20101,3098,4899,8899,73291.800
24 nov 2021104,05104,68103,93104,52104,3672.900
23 nov 2021104,63105,35104,04104,48104,32139.300
22 nov 2021104,49105,45104,18104,55104,39191.700
19 nov 2021105,67106,03104,11104,18104,02189.500
18 nov 2021107,08107,50105,74106,53106,36195.800
17 nov 2021107,01107,57106,14106,71106,54173.300
16 nov 2021109,11109,18106,86106,93106,76139.100
15 nov 2021107,70108,46107,70108,35108,18235.700
12 nov 2021106,85107,38106,54106,86106,69101.700
11 nov 2021107,65107,78106,58106,69106,5295.600
10 nov 2021108,00109,42107,32107,56107,39116.600
09 nov 2021108,15108,71107,76108,63108,46166.800
08 nov 2021109,31109,50108,11108,50108,33151.900
05 nov 2021106,29109,00106,29108,96108,79260.000
04 nov 2021105,43106,00105,06105,26105,1092.600
03 nov 2021104,18105,50103,97105,46105,30122.500
02 nov 2021104,99105,35104,10104,62104,46157.900
01 nov 2021104,66105,40104,31105,36105,20178.900
29 ott 2021104,02104,80103,90104,50104,34103.900
28 ott 2021104,50104,84103,79104,37104,21128.600
27 ott 2021105,79106,11104,46104,52104,36161.000
26 ott 2021106,63107,04105,11105,71105,55421.100
25 ott 2021108,45108,73107,80108,13107,96120.400
22 ott 2021108,34109,17107,92108,41108,2453.900
21 ott 2021108,35108,50107,76108,46108,2952.700
20 ott 2021108,02108,81107,56108,38108,2172.800
19 ott 2021108,17108,24107,45108,18108,01109.100
18 ott 2021107,00107,95106,60107,70107,53109.200
15 ott 2021107,41108,56107,41107,95107,78141.700
14 ott 2021107,93107,99107,08107,39107,22114.100
13 ott 2021107,61107,71106,00107,33107,16116.900
12 ott 2021107,72108,70107,39107,61107,4479.600
11 ott 2021107,47109,38107,47107,72107,55132.700
08 ott 2021107,48108,27107,47107,78107,61121.900
07 ott 2021107,29108,33107,29107,86107,69181.700
06 ott 2021105,04106,71104,37106,69106,5277.700
05 ott 2021105,71106,80105,19106,14105,98104.900
04 ott 2021106,00106,65104,71105,54105,3899.100
01 ott 2021105,05106,62104,31106,20106,04193.400
30 set 2021106,32106,32104,17104,24104,08115.200
29 set 2021106,04106,76105,67105,72105,56194.900
28 set 2021105,94106,76104,84105,09104,93144.000
27 set 2021105,40107,28105,40106,49106,32167.600
24 set 2021104,14105,62104,14105,31105,15102.300
24 set 20210.181 Dividendo
23 set 2021103,55105,61103,55105,10104,76137.000
22 set 2021101,56103,84101,56103,35103,01245.800
21 set 2021101,98102,20100,61100,96100,63255.300
20 set 2021100,57102,00100,30101,79101,46320.000
17 set 2021102,53102,86101,74102,40102,07176.800
16 set 2021103,50104,11102,50102,53102,191.530.800
15 set 2021102,27103,70102,11103,62103,28121.300
14 set 2021103,73103,85102,11102,44102,10334.100
13 set 2021103,22104,17102,59103,56103,22140.600
10 set 2021104,44104,47102,70102,75102,41129.100
09 set 2021103,31104,69103,21103,83103,49164.400
08 set 2021103,45104,22102,91103,39103,05157.300
07 set 2021104,95104,95103,47103,81103,47287.900
03 set 2021105,79106,02104,83105,12104,78157.700
02 set 2021105,63106,83105,63106,17105,82168.500
01 set 2021106,46106,46105,30105,46105,12145.500
31 ago 2021105,98106,36105,70105,98105,63159.100
30 ago 2021107,03107,03105,78105,78105,43204.600
27 ago 2021105,60106,98105,60106,68106,33376.400
*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...