Yahoo

Mail

Italia markets open in 7 hours 8 minutes

Dow Jones
39.387,76
+331,36(+0,85%)
Nasdaq
16.346,26
+43,46(+0,27%)
Nikkei 225
38.073,98
-128,42(-0,34%)
EUR/USD
1,0785
+0,0001(+0,01%)
Bitcoin EUR
58.472,36
+1.743,77(+3,07%)
CMC Crypto 200
1.353,37
+53,27(+4,10%)

iShares Future Metaverse Tech And Communications ETF (IVRS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

32,10

-0,13

(-0,41%)

Alla chiusura: 12:51PM EDT

Periodo di tempo:

09 mag 2023 - 09 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mag 2024	32,24	32,24	32,24	32,24	32,24	100
07 mag 2024	32,56	32,56	32,56	32,56	32,56	100
06 mag 2024	32,73	32,73	32,73	32,73	32,73	100
03 mag 2024	32,46	32,46	32,46	32,46	32,46	100
02 mag 2024	31,74	31,74	31,74	31,74	31,74	100
01 mag 2024	31,23	31,23	31,23	31,23	31,23	100
30 apr 2024	31,18	31,18	31,08	31,08	31,08	100
29 apr 2024	31,64	31,64	31,64	31,64	31,64	100
26 apr 2024	31,20	31,47	31,20	31,47	31,47	300
25 apr 2024	30,97	30,97	30,97	30,97	30,97	100
24 apr 2024	31,31	31,31	31,31	31,31	31,31	100
23 apr 2024	31,17	31,17	31,17	31,17	31,17	100
22 apr 2024	30,89	30,89	30,89	30,89	30,89	100
19 apr 2024	30,56	30,56	30,56	30,56	30,56	100
18 apr 2024	30,86	30,86	30,86	30,86	30,86	100
17 apr 2024	31,26	31,26	30,93	30,93	30,93	400
16 apr 2024	31,22	31,22	31,22	31,22	31,22	100
15 apr 2024	31,16	31,25	31,16	31,25	31,25	300
12 apr 2024	32,02	32,02	31,76	31,76	31,76	400
11 apr 2024	32,49	32,49	32,49	32,49	32,49	200
10 apr 2024	32,32	32,32	32,32	32,32	32,32	100
09 apr 2024	32,77	32,77	32,77	32,77	32,77	100
08 apr 2024	32,54	32,64	32,54	32,64	32,64	300
05 apr 2024	32,54	32,60	32,51	32,58	32,58	1.500
04 apr 2024	32,89	32,89	32,33	32,33	32,33	400
03 apr 2024	32,50	32,79	32,50	32,65	32,65	900
02 apr 2024	32,44	32,65	32,44	32,65	32,65	2.100
01 apr 2024	33,10	33,10	32,96	32,96	32,96	200
28 mar 2024	33,00	33,00	33,00	33,00	33,00	200
27 mar 2024	33,02	33,11	32,99	33,11	33,11	500
26 mar 2024	33,11	33,11	33,02	33,02	33,02	200
25 mar 2024	32,96	32,96	32,96	32,96	32,96	100
22 mar 2024	33,20	33,21	33,20	33,20	33,20	1.000
21 mar 2024	33,79	33,79	33,33	33,33	33,33	1.100
20 mar 2024	33,31	33,31	33,31	33,31	33,31	100
19 mar 2024	32,82	32,82	32,82	32,82	32,82	100
18 mar 2024	32,90	32,90	32,74	32,74	32,74	400
15 mar 2024	32,67	32,67	32,51	32,51	32,51	500
14 mar 2024	32,90	32,90	32,90	32,90	32,90	100
13 mar 2024	33,24	33,24	33,24	33,24	33,24	200
12 mar 2024	33,40	33,40	33,40	33,40	33,40	100
11 mar 2024	32,79	33,00	32,79	33,00	33,00	500
08 mar 2024	32,73	32,73	32,73	32,73	32,73	100
07 mar 2024	32,96	32,96	32,91	32,94	32,94	500
06 mar 2024	32,57	32,57	32,57	32,57	32,57	100
05 mar 2024	32,19	32,19	32,19	32,19	32,19	100
04 mar 2024	32,97	32,97	32,95	32,95	32,95	200
01 mar 2024	33,20	33,28	33,13	33,28	33,28	300
29 feb 2024	32,83	32,83	32,83	32,83	32,83	100
28 feb 2024	32,80	32,81	32,75	32,75	32,75	700
27 feb 2024	33,00	33,03	33,00	33,02	33,02	1.500
26 feb 2024	33,21	33,21	33,04	33,04	33,04	400
23 feb 2024	33,23	33,23	33,12	33,12	33,12	700
22 feb 2024	33,28	33,28	33,25	33,25	33,25	300
21 feb 2024	32,45	32,45	32,45	32,45	32,45	100
20 feb 2024	32,60	32,62	32,57	32,57	32,57	500
16 feb 2024	33,30	33,30	33,04	33,04	33,04	300
15 feb 2024	33,40	33,48	33,40	33,48	33,48	500
14 feb 2024	33,39	33,39	33,39	33,39	33,39	100
13 feb 2024	32,64	32,64	32,64	32,64	32,64	100
12 feb 2024	33,43	34,00	33,34	33,34	33,34	11.200
09 feb 2024	33,41	33,41	33,41	33,41	33,41	100
08 feb 2024	33,16	33,16	33,16	33,16	33,16	200
07 feb 2024	33,04	33,04	33,04	33,04	33,04	100
06 feb 2024	32,90	32,90	32,61	32,61	32,61	500
05 feb 2024	32,49	32,49	32,49	32,49	32,49	100
02 feb 2024	32,07	32,68	32,07	32,64	32,64	2.100
01 feb 2024	31,80	32,00	31,79	32,00	32,00	700
31 gen 2024	31,89	31,89	31,89	31,89	31,89	100
30 gen 2024	32,76	32,76	32,37	32,37	32,37	300
29 gen 2024	32,20	32,62	32,20	32,62	32,62	1.300
26 gen 2024	32,39	32,39	32,39	32,39	32,39	100
25 gen 2024	32,58	32,58	32,51	32,51	32,51	200
24 gen 2024	32,51	32,51	32,51	32,51	32,51	100
23 gen 2024	32,31	32,31	32,31	32,31	32,31	100
22 gen 2024	31,88	31,94	31,80	31,94	31,94	1.200
19 gen 2024	31,70	31,70	31,70	31,70	31,70	100
18 gen 2024	31,13	31,61	30,80	31,22	31,22	1.200
17 gen 2024	30,99	30,99	30,99	30,99	30,99	100
16 gen 2024	31,47	31,47	31,42	31,42	31,42	700
12 gen 2024	32,18	32,18	32,02	32,02	32,02	300
11 gen 2024	31,89	31,89	31,89	31,89	31,89	100
10 gen 2024	31,44	31,79	31,44	31,79	31,79	600
09 gen 2024	31,55	31,55	31,55	31,55	31,55	200
08 gen 2024	31,78	31,78	31,78	31,78	31,78	100
05 gen 2024	31,27	31,27	31,27	31,27	31,27	100
04 gen 2024	31,31	31,59	31,31	31,46	31,46	400
03 gen 2024	31,45	31,45	31,45	31,45	31,45	200
02 gen 2024	31,75	31,75	31,75	31,75	31,75	200
29 dic 2023	32,90	32,90	32,56	32,57	32,57	900
28 dic 2023	32,70	32,70	32,70	32,70	32,70	100
27 dic 2023	32,80	33,00	32,40	32,65	32,65	5.800
26 dic 2023	32,52	32,52	32,52	32,52	32,52	100
22 dic 2023	31,96	32,16	31,96	32,16	32,16	300
21 dic 2023	32,59	32,59	32,59	32,59	32,59	100
20 dic 2023	32,06	32,06	32,06	32,06	32,06	100
20 dic 2023	0.055 Dividendo
19 dic 2023	32,59	32,63	32,59	32,63	32,57	200
18 dic 2023	32,35	32,35	32,35	32,35	32,29	100
15 dic 2023	32,31	32,31	32,31	32,31	32,25	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...

Dow Jones39.387,76+331,36(+0,85%)

Nasdaq 16.346,26+43,46(+0,27%)

Nikkei 22538.073,98-128,42(-0,34%)

EUR/USD1,0785+0,0001(+0,01%)

Bitcoin EUR58.472,36+1.743,77(+3,07%)

CMC Crypto 2001.353,37+53,27(+4,10%)

iShares Future Metaverse Tech And Communications ETF (IVRS)

Dow Jones
39.387,76
+331,36(+0,85%)

Nasdaq
16.346,26
+43,46(+0,27%)

Nikkei 225
38.073,98
-128,42(-0,34%)

EUR/USD
1,0785
+0,0001(+0,01%)

Bitcoin EUR
58.472,36
+1.743,77(+3,07%)

CMC Crypto 200
1.353,37
+53,27(+4,10%)