Italia markets open in 1 hour 7 minutes

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

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
112,94-1,17 (-1,03%)
Alla chiusura: 04:00PM EST
112,11 -0,83 (-0,73%)
Dopo ore: 07:59PM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2022113,57113,73112,63112,94112,94304.500
02 dic 2022111,07114,29110,78114,11114,11477.200
01 dic 2022112,00112,39111,08112,01112,01431.900
30 nov 2022110,44111,92109,14111,92111,92504.400
29 nov 2022109,82110,65109,77110,00110,00255.700
28 nov 2022110,98111,28109,49109,80109,80325.900
25 nov 2022111,46111,72111,14111,63111,63173.500
23 nov 2022111,00111,40110,52111,02111,02323.400
22 nov 2022111,03111,28110,48110,80110,80314.600
21 nov 2022109,50110,81109,43110,38110,38363.500
18 nov 2022109,98110,54109,42109,83109,83416.500
17 nov 2022107,56109,01107,18109,01109,01394.800
16 nov 2022108,89109,23108,08108,40108,40418.100
15 nov 2022108,37109,89107,65109,17109,171.066.500
14 nov 2022108,26109,31107,39107,41107,41555.600
11 nov 2022111,35111,59108,40108,73108,73814.000
10 nov 2022111,27112,70110,50112,55112,55951.700
09 nov 2022109,26110,25108,75108,81108,81569.200
08 nov 2022108,90109,97108,24109,56109,56794.100
07 nov 2022107,69108,86107,20108,67108,67433.200
04 nov 2022107,17107,69104,99107,17107,17455.900
03 nov 2022105,23107,49104,77106,54106,54383.100
02 nov 2022107,21108,75105,79105,79105,79452.800
01 nov 2022107,86108,12107,05107,34107,34498.000
31 ott 2022107,24107,64106,21107,21107,21565.700
28 ott 2022104,92107,64104,63107,58107,58972.900
27 ott 2022104,01105,84103,70104,80104,80702.600
26 ott 2022103,75105,59102,88103,06103,061.359.200
25 ott 2022102,91103,70101,64103,49103,49491.200
24 ott 2022102,97103,68102,49103,05103,05812.400
21 ott 202299,53102,0699,16101,95101,95328.100
20 ott 202299,88100,7199,3099,6499,64424.900
19 ott 202298,74100,8498,7499,8399,83633.100
18 ott 202296,9899,9496,9899,3499,34426.600
17 ott 202294,5496,1194,5495,5295,52485.100
14 ott 202296,3496,3792,8093,0793,07470.300
13 ott 202292,1196,1192,1195,7095,70572.700
12 ott 202295,6495,7593,8493,8693,86277.600
11 ott 202295,7997,4995,1996,0196,01448.900
10 ott 202295,8697,5095,2396,0496,04419.500
07 ott 202294,8595,2794,1195,2195,21412.100
06 ott 202295,7096,8595,3295,6195,61381.200
05 ott 202295,8297,1095,1996,2496,24327.400
04 ott 202295,0397,0195,0396,9496,94357.500
03 ott 202292,3494,6191,8593,8393,83459.800
30 set 202291,7292,6891,1091,1991,19405.500
29 set 202293,2093,4291,0291,9191,91566.200
28 set 202292,2994,6091,6694,0594,05438.700
27 set 202293,6093,8891,8192,2392,23352.100
26 set 202293,5894,6192,5692,7192,71315.900
26 set 20220.382 Dividendo
23 set 202296,0896,0993,3494,5394,15487.000
22 set 202298,0198,0796,3897,0496,65424.600
21 set 2022100,22101,4598,0798,1297,72444.600
20 set 202298,8399,4697,9399,1098,70196.500
19 set 202297,5899,6197,5899,2398,83302.400
16 set 202298,0498,8497,6998,5498,14271.400
15 set 2022100,12100,7899,3099,6899,28252.400
14 set 202299,04101,1198,06100,54100,13335.500
13 set 2022101,76102,0798,6198,9898,58272.500
12 set 2022103,32103,74102,73103,30102,88386.700
09 set 2022102,13103,34102,05103,12102,70317.400
08 set 2022101,36101,90100,53101,85101,44244.600
07 set 202299,52101,8599,15101,70101,29291.900
06 set 2022100,15100,9199,57100,0399,63361.400
02 set 2022101,30102,1099,71100,1399,73410.400
01 set 2022101,07101,1599,63100,55100,14454.000
31 ago 2022102,94103,25101,66101,71101,30274.200
30 ago 2022104,75104,75102,26102,76102,34330.100
29 ago 2022104,00105,02103,34104,21103,79314.600
26 ago 2022108,10108,35104,80104,90104,48372.000
25 ago 2022106,10107,89105,92107,86107,42237.400
24 ago 2022104,64105,89104,64105,63105,20236.800
23 ago 2022104,42105,27104,19104,68104,26246.500
22 ago 2022105,54105,88104,37104,45104,03241.200
19 ago 2022107,67107,87106,49106,77106,34199.300
18 ago 2022108,43108,51107,89108,23107,79180.800
17 ago 2022107,95108,55107,33108,00107,56281.100
16 ago 2022108,37109,08108,15108,67108,23274.300
15 ago 2022107,36108,79106,81108,54108,10244.500
12 ago 2022106,27107,75105,74107,68107,24222.400
11 ago 2022106,45106,96105,33105,67105,24343.000
10 ago 2022105,30106,27105,00105,89105,46248.000
09 ago 2022103,86104,30103,51103,92103,50254.500
08 ago 2022104,65105,24103,28103,76103,34351.100
05 ago 2022103,71104,28102,97104,23103,81279.000
04 ago 2022105,23105,63104,28104,40103,98287.000
03 ago 2022104,86105,51103,08105,13104,71358.800
02 ago 2022104,59105,82103,58104,66104,24466.700
01 ago 2022104,16105,03103,80104,58104,16450.200
29 lug 2022101,95103,89101,42103,80103,38552.400
28 lug 202299,68101,8699,19101,75101,341.130.400
27 lug 202299,63100,1398,6099,6299,22275.000
26 lug 202299,80100,1098,7398,9098,50331.500
25 lug 2022100,21101,1299,49100,3899,97564.500
22 lug 2022101,06101,4599,6399,9999,59277.300
21 lug 2022100,41100,8299,35100,76100,35204.200
20 lug 202299,02100,7798,75100,49100,08295.200
19 lug 202295,8399,3495,6799,2098,80341.200
18 lug 202298,1398,5495,4995,7595,36267.100
*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...