Italia markets closed

iShares S&P 500 Value ETF (IVE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,33+0,97 (+0,54%)
In data: 02:21PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024180,62180,80179,36180,33180,33607.858
02 mag 2024179,47179,72178,04179,36179,361.004.800
01 mag 2024178,31180,38178,05178,36178,361.074.500
30 apr 2024180,23180,39178,78178,79178,79381.100
29 apr 2024180,38181,19180,23180,91180,91556.300
26 apr 2024179,77180,71179,52180,15180,15440.700
25 apr 2024180,32180,84179,05180,45180,45414.800
24 apr 2024180,53181,25180,02181,04181,04508.400
23 apr 2024180,35181,35180,04180,98180,98733.000
22 apr 2024179,05180,65178,25179,71179,71438.800
19 apr 2024177,36178,63177,36178,39178,39655.300
18 apr 2024177,19177,99176,53176,91176,91427.100
17 apr 2024177,40177,68176,09176,58176,58870.000
16 apr 2024177,92177,92176,44176,70176,70498.900
15 apr 2024180,28180,68177,14177,58177,58547.300
12 apr 2024180,38180,60178,08178,52178,52535.500
11 apr 2024182,16182,16180,24181,20181,20402.600
10 apr 2024182,18182,62180,94181,71181,71449.600
09 apr 2024184,15184,49182,78184,23184,23383.700
08 apr 2024183,65184,16183,50183,71183,71451.300
05 apr 2024182,52184,01182,25183,51183,51573.400
04 apr 2024185,24185,58182,15182,43182,43725.800
03 apr 2024184,28184,84183,70184,19184,19527.600
02 apr 2024184,85184,99184,03184,48184,481.034.200
01 apr 2024186,86186,98185,55185,67185,672.108.200
28 mar 2024186,38187,24186,23186,81186,81716.000
27 mar 2024184,17186,14184,17186,11186,11459.000
26 mar 2024183,67183,80183,17183,25183,25634.300
25 mar 2024183,51184,07183,22183,30183,30453.500
22 mar 2024184,80184,99183,56183,56183,56392.100
21 mar 2024184,20185,23184,00184,65184,65467.400
21 mar 20240.842 Dividendo
20 mar 2024182,97184,60182,80184,40183,56663.900
19 mar 2024182,29183,31182,26183,21182,37409.300
18 mar 2024182,47182,85181,73182,26181,43414.500
15 mar 2024181,20182,34181,00181,89181,06759.200
14 mar 2024183,36183,54181,08182,13181,301.376.500
13 mar 2024183,23183,95182,80183,32182,48530.600
12 mar 2024182,95183,38182,23183,02182,18532.400
11 mar 2024181,65182,74181,33182,71181,88515.200
08 mar 2024182,18182,78181,87182,01181,18379.400
07 mar 2024182,11182,49181,70181,98181,15395.500
06 mar 2024180,94181,91180,69181,27180,44479.600
05 mar 2024180,36181,34179,57180,15179,33849.200
04 mar 2024179,93180,92179,93180,55179,73851.900
01 mar 2024179,64180,25178,86180,17179,35456.700
29 feb 2024179,99180,20179,06179,40178,58603.000
28 feb 2024178,85179,75178,71179,30178,48546.100
27 feb 2024179,06179,23178,62179,14178,32353.100
26 feb 2024179,72180,09178,64178,68177,86423.200
23 feb 2024179,42180,17179,13179,70178,88508.400
22 feb 2024178,15179,49177,81179,07178,25418.400
21 feb 2024177,05177,89176,77177,87177,06461.100
20 feb 2024176,91177,74176,71177,10176,29665.900
16 feb 2024177,20178,01176,68177,02176,21522.900
15 feb 2024175,80177,79175,71177,61176,80879.900
14 feb 2024174,94175,40174,22175,30174,501.109.700
13 feb 2024175,31175,61173,01174,27173,47652.600
12 feb 2024175,59177,05175,57176,62175,81553.100
09 feb 2024175,57175,63174,78175,48174,68581.000
08 feb 2024175,60175,68174,79175,63174,83474.500
07 feb 2024175,85175,94175,10175,64174,84797.300
06 feb 2024174,28175,37174,07175,18174,38859.400
05 feb 2024174,75174,77173,65174,02173,231.458.700
02 feb 2024175,20176,34174,37175,46174,661.064.900
01 feb 2024174,54175,92173,64175,92175,12928.000
31 gen 2024176,13176,30174,24174,26173,461.218.200
30 gen 2024175,05176,18174,84175,89175,091.438.600
29 gen 2024174,57175,39174,16175,30174,501.552.800
26 gen 2024174,45174,90174,25174,62173,823.012.300
25 gen 2024173,90174,51173,20174,51173,7120.403.600
24 gen 2024174,33174,40172,85172,95172,16702.600
23 gen 2024173,65173,91173,19173,76172,97291.400
22 gen 2024173,10173,93172,98173,36172,57514.100
19 gen 2024172,11173,24171,07172,87172,08422.600
18 gen 2024170,95171,68170,13171,54170,76540.700
17 gen 2024171,03172,07170,46171,09170,31836.500
16 gen 2024172,60172,72171,68172,08171,29700.400
12 gen 2024174,02174,45172,92173,33172,54649.400
11 gen 2024174,03174,03172,37173,39172,601.871.300
10 gen 2024173,96174,33173,37174,04173,25763.200
09 gen 2024174,11174,28173,60173,96173,17571.600
08 gen 2024173,54174,98173,09174,98174,18568.000
05 gen 2024173,33174,56172,96173,78172,99561.800
04 gen 2024173,76174,50173,35173,38172,59612.500
03 gen 2024174,41174,48173,36173,50172,711.120.900
02 gen 2024173,17175,32173,13174,90174,101.172.200
29 dic 2023174,04174,32173,26173,89173,10447.700
28 dic 2023173,81174,44173,81174,21173,41630.600
27 dic 2023173,64174,06173,26173,97173,18702.000
26 dic 2023172,79174,05172,79173,64172,85442.200
22 dic 2023172,59173,41172,12172,75171,96551.000
21 dic 2023171,56172,16170,74172,05171,26621.000
20 dic 2023172,82173,21170,45170,53169,75683.100
20 dic 20230.794 Dividendo
19 dic 2023173,11174,10172,97174,10172,51740.400
18 dic 2023173,15173,31172,77172,82171,25654.400
15 dic 2023172,40173,08172,04172,39170,82754.100
14 dic 2023172,59173,63172,20172,91171,34875.300
13 dic 2023169,08171,74168,90171,64170,08634.200
*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...