Italia markets closed

Invesco RAFI Strategic US ETF (IUS)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,43-0,08 (-0,17%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202447,6547,7947,3647,4347,4367.400
27 giu 202447,5547,5547,3147,5147,5152.700
26 giu 202447,4747,5647,3647,5347,5341.200
25 giu 202447,7447,7447,3647,5147,5148.000
24 giu 202447,5947,8747,5447,6747,6741.600
24 giu 20240.177 Dividendo
21 giu 202447,7047,7147,5047,6447,4638.600
20 giu 202447,6847,7547,5547,6647,48132.600
18 giu 202447,5847,7547,5147,5947,4164.700
17 giu 202447,1047,6046,9647,5247,3457.600
14 giu 202447,1547,1546,8847,1046,9346.400
13 giu 202447,4547,4547,0447,3047,1288.100
12 giu 202447,6947,6947,2847,3747,1964.500
11 giu 202447,0947,2346,8947,2347,0556.700
10 giu 202446,9547,1846,8547,1546,9762.200
07 giu 202447,0447,2946,9946,9946,8224.100
06 giu 202447,1447,2447,0047,1146,93717.500
05 giu 202446,8947,1446,7247,1346,95849.400
04 giu 202446,7946,8046,5546,7746,6062.300
03 giu 202447,1247,1246,5046,8446,6740.600
31 mag 202446,5147,0546,2847,0046,8347.600
30 mag 202446,4746,6146,3946,5146,3455.800
29 mag 202446,7346,7346,4346,5146,3492.400
28 mag 202447,1147,1146,7346,9346,76148.400
24 mag 202446,8747,1446,8747,0346,8661.000
23 mag 202447,4447,4446,6546,7646,5975.400
22 mag 202447,2947,3647,0447,1646,9867.800
21 mag 202447,2247,3947,2247,3647,1874.600
20 mag 202447,4347,5547,3447,3847,2055.200
17 mag 202447,3147,4347,2847,4347,2539.900
16 mag 202447,4547,5147,3247,3247,1485.800
15 mag 202447,1147,4047,0447,3447,1674.100
14 mag 202446,8446,9846,7046,9646,7952.500
13 mag 202446,8946,9546,7346,7646,59303.400
10 mag 202446,8946,9846,6946,7746,6057.800
09 mag 202446,3646,7746,3646,7546,5839.400
08 mag 202446,2346,4546,2146,4046,2366.200
07 mag 202446,3846,4846,3346,3646,1947.500
06 mag 202446,1146,3146,1146,3146,1473.100
03 mag 202446,0346,0345,6645,9045,7352.500
02 mag 202445,4945,5845,0745,4945,3235.200
01 mag 202445,2245,6845,1045,1044,9354.000
30 apr 202446,0646,0645,3345,3345,1667.600
29 apr 202446,1146,2145,9446,1746,0095.100
26 apr 202445,9746,0945,8045,9645,7986.500
25 apr 202445,4345,8145,2545,7145,54136.500
24 apr 202446,0746,0745,7946,0445,8764.200
23 apr 202445,7646,1145,7146,0145,84219.400
22 apr 202445,4645,8945,3245,6245,4590.700
19 apr 202445,3145,5045,1645,3345,16181.100
18 apr 202445,5845,7545,3045,3745,2051.500
17 apr 202445,8545,8945,3245,4045,2354.000
16 apr 202445,8345,8445,5445,6645,49119.100
15 apr 202446,5346,6745,7045,7745,6071.200
12 apr 202446,6746,7646,1046,2546,0849.600
11 apr 202446,9247,0246,5046,9146,7465.400
10 apr 202446,8146,9546,5546,7446,571.390.300
09 apr 202447,2347,3046,7847,1847,00485.500
08 apr 202447,2447,3047,1547,1546,9739.700
05 apr 202446,9047,3646,8947,2247,04102.200
04 apr 202447,6147,6646,7746,8346,6643.900
03 apr 202447,0847,3947,0847,3247,1461.500
02 apr 202447,1547,2546,9547,1746,9971.200
01 apr 202447,5647,5647,3647,4647,2861.900
28 mar 202447,3247,5647,3247,4647,2874.100
27 mar 202447,0147,3747,0147,3747,19232.900
26 mar 202447,0647,1246,8446,8646,69189.000
25 mar 202446,9647,0646,9146,9546,78173.400
22 mar 202447,1247,1746,9947,0146,8454.900
21 mar 202447,1547,3347,1047,1246,9489.300
20 mar 202446,5346,9646,4746,9446,7748.800
19 mar 202446,2146,5346,1946,5346,3652.400
18 mar 202446,3146,3646,1846,2446,0740.600
18 mar 20240.174 Dividendo
15 mar 202446,2046,2846,0746,1845,8455.300
14 mar 202446,4546,5046,0746,2945,9433.100
13 mar 202446,4246,5846,3646,4146,0655.500
12 mar 202446,2246,4446,1746,3746,0243.500
11 mar 202445,9746,1145,8146,1145,7782.500
08 mar 202446,2146,3745,9746,0445,7047.000
07 mar 202445,9246,2445,9246,1845,8452.000
06 mar 202445,7745,9345,6645,7245,3897.800
05 mar 202445,7745,8245,3745,5445,2090.400
04 mar 202445,9645,9645,8245,8445,50169.700
01 mar 202445,7446,0045,6445,9845,64134.700
29 feb 202445,5845,6245,3745,5545,21117.800
28 feb 202445,3445,4145,2945,3645,0240.100
27 feb 202445,4345,4845,3245,4645,1238.500
26 feb 202445,5545,5645,3645,3645,0235.500
23 feb 202445,4345,5945,4345,5045,1690.900
22 feb 202445,2245,5345,0345,4045,0630.500
21 feb 202444,6844,8644,5644,8644,5255.300
20 feb 202444,7444,7744,6044,7044,37807.200
16 feb 202444,9945,1344,8444,8644,5231.700
15 feb 202444,8045,1144,8045,0544,7128.000
14 feb 202444,6544,7244,3944,7044,3749.300
13 feb 202444,5444,5444,1244,3944,0653.300
12 feb 202444,9445,2144,8945,0444,7078.500
09 feb 202444,8244,8744,6944,8744,5396.400
08 feb 202444,7444,7544,5744,7344,4039.200
*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...