Italia markets close in 3 hours 57 minutes

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,17+0,81 (+0,79%)
Alla chiusura: 04:00PM EDT
102,93 -0,24 (-0,23%)
Dopo ore: 07:03PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024102,81103,90101,98103,17103,171.819.200
19 apr 2024103,00103,95101,66102,36102,361.953.400
18 apr 2024105,53105,53102,91103,00103,002.060.300
17 apr 2024104,34104,62102,71102,93102,932.823.200
16 apr 2024104,66104,69102,46103,58103,582.389.200
15 apr 2024107,49108,19105,22105,49105,491.972.000
12 apr 2024106,85107,34106,25107,26107,262.175.500
11 apr 2024107,20108,08106,78107,51107,511.834.600
10 apr 2024108,20108,47106,33106,53106,533.022.700
09 apr 2024112,47112,47109,86111,78111,781.176.600
08 apr 2024112,15112,44110,96111,45111,45805.500
05 apr 2024110,41112,07110,41111,87111,871.381.800
04 apr 2024113,40113,79110,04110,32110,321.677.900
03 apr 2024110,09112,19110,00111,94111,941.416.800
02 apr 2024111,82112,04109,98110,71110,713.079.200
01 apr 2024116,14116,15113,65113,96113,962.739.000
28 mar 2024114,83116,34114,60115,77115,771.396.700
27 mar 2024113,66114,54113,34114,54114,54831.700
26 mar 2024113,87113,93112,64112,71112,71431.600
25 mar 2024113,94114,20113,06113,10113,10736.400
22 mar 2024114,67114,67113,45113,86113,86990.600
21 mar 2024113,19114,88113,07114,19114,192.660.100
21 mar 20240.143 Dividendo
20 mar 2024109,98112,50109,55112,24112,101.203.800
19 mar 2024107,95110,02107,74109,94109,80856.600
18 mar 2024108,96109,24107,31107,79107,651.160.900
15 mar 2024107,07108,74106,59108,13107,991.746.000
14 mar 2024109,89110,81106,57107,33107,192.920.000
13 mar 2024110,32111,73110,25110,83110,691.165.800
12 mar 2024109,17110,56108,16110,17110,032.340.400
11 mar 2024109,67109,67107,65108,92108,781.614.600
08 mar 2024111,59111,80109,41109,77109,631.235.500
07 mar 2024110,05111,55109,93110,69110,551.358.300
06 mar 2024109,13109,23108,18108,97108,831.305.800
05 mar 2024109,25110,28107,60107,99107,851.208.900
04 mar 2024110,38110,96109,07109,23109,092.882.200
01 mar 2024108,00109,70107,01109,64109,503.011.900
29 feb 2024106,90108,03106,68107,90107,762.323.400
28 feb 2024105,77106,68105,46106,04105,901.019.000
27 feb 2024106,27106,88105,57106,21106,071.468.500
26 feb 2024105,97106,41105,56105,72105,591.334.300
23 feb 2024105,19106,27105,01105,72105,591.488.800
22 feb 2024104,18105,06103,78104,78104,651.549.600
21 feb 2024103,42104,10102,21103,10102,971.561.200
20 feb 2024101,31102,69100,97102,50102,371.498.000
16 feb 2024102,92103,51102,28102,43102,302.081.300
15 feb 2024104,24104,56103,28104,33104,201.205.000
14 feb 2024103,10103,95102,00103,69103,563.936.400
13 feb 2024101,70102,69100,44101,67101,544.392.500
12 feb 2024103,43105,83103,43105,48105,351.836.000
09 feb 2024103,41103,55102,08103,18103,051.117.000
08 feb 2024102,27103,14102,15103,10102,971.296.200
07 feb 2024101,32102,88101,32102,12101,992.362.200
06 feb 2024100,99101,3699,66100,76100,631.372.100
05 feb 2024101,00101,1899,53100,71100,582.089.700
02 feb 2024100,72102,8999,76102,10101,972.062.100
01 feb 2024100,78102,3499,80102,25102,121.952.600
31 gen 2024100,90101,9499,7499,9899,852.424.300
30 gen 2024100,56102,02100,56101,17101,041.594.400
29 gen 202499,61100,8399,45100,63100,501.836.200
26 gen 202499,59100,3699,1099,6199,482.215.900
25 gen 202498,5099,6898,2299,6899,552.895.200
24 gen 2024100,38100,4497,3797,5397,414.711.700
23 gen 2024102,44102,7598,8899,2999,168.737.700
22 gen 2024102,99104,49102,83104,35104,222.809.500
19 gen 2024101,66102,66100,69102,41102,281.320.200
18 gen 2024101,14101,7999,99101,28101,151.669.300
17 gen 202499,49100,3299,42100,0299,891.726.300
16 gen 2024100,73101,0099,89100,62100,492.143.200
12 gen 2024102,75102,80100,63101,23101,10823.300
11 gen 2024101,29102,28100,62102,24102,111.557.100
10 gen 2024101,23102,27101,08101,83101,701.896.600
09 gen 202499,79100,4599,33100,19100,061.215.600
08 gen 202499,03100,6099,03100,55100,421.063.700
05 gen 202497,4099,3597,0198,5598,421.949.700
04 gen 202497,7998,9197,7097,7497,621.870.700
03 gen 202499,0699,2597,6898,2498,113.170.400
02 gen 2024100,26101,2099,40100,49100,362.164.300
29 dic 2023102,04102,43101,51101,73101,60949.100
28 dic 2023102,36102,54101,84102,14102,01887.800
27 dic 2023102,13102,92101,81102,47102,34931.100
26 dic 2023101,56102,28101,40101,99101,86991.300
22 dic 2023101,72101,81100,78101,44101,311.202.100
21 dic 2023101,53101,94100,23101,18101,051.757.500
20 dic 2023101,23102,30100,08100,1099,972.399.500
20 dic 20230.101 Dividendo
19 dic 2023100,82101,76100,43101,38101,152.466.700
18 dic 2023101,26101,2699,2499,9699,732.864.500
15 dic 2023101,38103,17100,79100,92100,694.039.600
14 dic 202398,45102,8598,00102,59102,365.054.500
13 dic 202394,2196,8892,9796,6396,414.700.800
12 dic 202393,7494,2193,2793,7193,501.565.000
11 dic 202393,5393,9892,9293,5993,381.561.600
08 dic 202392,2793,6992,1093,4693,252.217.200
07 dic 202391,5792,4591,2792,4192,203.083.300
06 dic 202390,7492,4790,7491,3491,133.414.600
05 dic 202389,8090,1289,3189,8289,621.639.600
04 dic 202389,0990,3589,0189,9889,781.886.500
01 dic 202386,9689,5886,8889,5389,333.495.600
30 nov 202386,7887,0585,6786,9186,711.617.700
*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...