Italia markets close in 8 hours 14 minutes

iShares Core S&P U.S. Value ETF (IUSV)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,29-0,75 (-0,84%)
Alla chiusura: 04:00PM EDT
88,00 -0,29 (-0,33%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202489,0189,0188,0688,2988,29636.000
24 giu 202488,5789,4388,4989,0489,04397.800
21 giu 202488,3888,4688,0488,2988,29469.000
20 giu 202487,9388,5087,8088,3488,34552.200
18 giu 202487,7988,2287,7288,0288,02970.800
17 giu 202487,0987,7986,8787,7287,72536.900
14 giu 202487,2187,3286,6887,2487,24617.600
13 giu 202487,7987,7987,0687,6187,61513.900
12 giu 202488,7488,7487,6487,8087,80356.200
11 giu 202488,0588,0587,4287,8287,82286.200
11 giu 20240.421 Dividendo
10 giu 202488,5488,8488,2188,8288,40343.000
07 giu 202488,6389,2488,4288,6688,24404.200
06 giu 202488,8689,0988,5888,8488,42364.300
05 giu 202488,8888,9088,2688,9088,48401.700
04 giu 202488,5288,8088,1988,6088,18356.500
03 giu 202489,3189,3188,1588,7788,35592.700
31 mag 202487,8089,2287,7889,2188,79445.600
30 mag 202487,2387,7987,2087,7087,28327.500
29 mag 202487,5087,5087,1487,2286,81301.000
28 mag 202488,7388,7487,8788,1487,72402.800
24 mag 202488,6889,0088,6588,7988,37437.200
23 mag 202489,8189,8188,3988,4388,01366.600
22 mag 202489,8890,0989,5289,7189,28359.400
21 mag 202489,9290,0589,7589,9989,56373.300
20 mag 202490,4090,4489,8789,9289,49354.500
17 mag 202490,2190,4290,0390,4289,99406.000
16 mag 202490,1990,4290,0790,1589,72396.300
15 mag 202489,9490,1789,7690,0989,66480.900
14 mag 202489,4189,6489,0889,4489,02342.900
13 mag 202489,5389,7789,1389,2088,78376.500
10 mag 202489,2189,3189,0689,2188,79337.500
09 mag 202488,2789,0088,1889,0088,58384.500
08 mag 202487,8988,3087,8788,2087,78416.300
07 mag 202487,9388,2787,9388,1187,69425.700
06 mag 202487,8087,8887,5187,8487,42470.300
03 mag 202487,4287,5086,8587,2886,87342.500
02 mag 202486,8186,9786,1686,8386,42417.300
01 mag 202486,3587,2986,1586,2685,85668.600
30 apr 202487,2887,3386,4886,5186,10590.100
29 apr 202487,3387,6487,1887,5387,12602.300
26 apr 202487,0587,4186,8587,1286,71403.100
25 apr 202487,1487,4486,5887,2986,88432.200
24 apr 202487,4087,6687,0987,5687,14463.000
23 apr 202487,1487,7187,0787,5287,11363.400
22 apr 202486,5387,3886,1986,9286,51415.700
19 apr 202485,7386,3685,7386,2685,85766.300
18 apr 202485,7586,0785,3485,5885,17407.700
17 apr 202485,8585,9685,1785,3984,99501.400
16 apr 202486,1586,1585,3485,5085,09588.800
15 apr 202487,1787,4285,6885,9085,49937.400
12 apr 202487,2687,4086,1786,4286,01504.200
11 apr 202488,2088,2087,2487,7187,29728.200
10 apr 202488,1888,3987,5387,9287,502.487.600
09 apr 202489,0489,2988,5189,2088,78414.000
08 apr 202488,8389,1688,8288,9588,53446.200
05 apr 202488,4189,0488,2188,8388,41702.300
04 apr 202489,6989,8388,1688,3187,89625.400
03 apr 202489,2689,4488,9389,1488,72441.700
02 apr 202489,5389,5389,0489,3088,88547.800
01 apr 202490,5490,5489,8389,9289,49824.600
28 mar 202490,2390,6490,1590,4490,01564.700
27 mar 202489,1990,1189,1990,1189,68444.400
26 mar 202488,7888,9588,6688,6988,27441.400
25 mar 202488,9489,0988,6888,7088,28451.700
22 mar 202489,3689,5888,8288,8288,40433.300
21 mar 202489,1089,6389,0489,3688,94400.200
21 mar 20240.44 Dividendo
20 mar 202488,6189,3588,4289,2688,40561.700
19 mar 202488,1988,6988,1688,6487,78442.600
18 mar 202488,1588,4787,9188,1887,33462.400
15 mar 202487,6888,2487,6888,0187,16403.800
14 mar 202488,8088,8087,6088,1387,28675.200
13 mar 202488,6689,0488,4788,7287,86379.000
12 mar 202488,5788,8088,1988,5987,74439.500
11 mar 202488,0388,4887,8088,4687,61748.300
08 mar 202488,2788,5388,0688,0987,24493.800
07 mar 202488,1588,3587,9988,0887,23587.800
06 mar 202487,6088,0587,4687,7186,86645.600
05 mar 202487,3187,7786,9587,2386,39497.700
04 mar 202487,1487,5987,1287,4086,561.742.400
01 mar 202487,0087,2486,5887,1986,35567.300
29 feb 202487,0387,2286,6586,8185,97662.900
28 feb 202486,5586,9886,5086,7685,92567.900
27 feb 202486,6886,7986,4786,7285,88581.600
26 feb 202487,0287,1486,4486,5085,67597.400
23 feb 202486,8387,1586,7086,9686,12447.100
22 feb 202486,3186,8486,0786,6785,83500.500
21 feb 202485,7586,1185,5686,0785,24513.300
20 feb 202485,6986,0185,5285,7084,87464.600
16 feb 202485,8886,1985,5385,7784,94529.400
15 feb 202485,1586,1085,1485,9785,142.202.200
14 feb 202484,7284,9184,3484,8584,03394.600
13 feb 202484,7785,0283,7484,3583,54455.500
12 feb 202485,0885,7885,0485,6084,77440.500
09 feb 202485,0585,0584,6285,0484,22588.900
08 feb 202484,8585,0584,6085,0284,20546.000
07 feb 202485,0885,1484,7184,9584,13495.400
06 feb 202484,4184,8784,2384,7883,96520.700
05 feb 202484,7084,7084,0384,2083,39499.200
*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...