Italia markets close in 6 hours 58 minutes

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
547,68+2,07 (+0,38%)
Alla chiusura: 04:00PM EDT
549,42 +1,74 (+0,32%)
Preborsa: 04:10AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024546,89548,14545,45547,68547,684.817.500
24 giu 2024547,27549,88545,52545,61545,613.857.000
21 giu 2024547,34548,57546,00547,01547,015.107.300
20 giu 2024550,64551,29546,41547,94547,945.709.600
18 giu 2024548,36549,77547,91549,64549,645.221.800
17 giu 2024543,24549,59542,76548,31548,315.746.800
14 giu 2024542,06543,96541,01543,86543,865.444.600
13 giu 2024544,28544,47540,75543,67543,674.779.600
12 giu 2024542,78545,23541,46542,53542,535.384.300
11 giu 2024535,19538,14533,11538,05538,053.888.400
11 giu 20241.611 Dividendo
10 giu 2024536,00538,69535,29538,33536,722.460.400
07 giu 2024536,26539,62535,24536,73535,123.081.700
06 giu 2024537,76538,09535,38537,41535,8025.007.800
05 giu 2024533,51537,43531,42537,43535,823.201.300
04 giu 2024529,16531,82527,61531,07529,482.188.900
03 giu 2024531,71531,83525,25530,29528,702.958.400
31 mag 2024526,18530,19520,96529,96528,373.933.600
30 mag 2024527,16527,83523,93525,32523,752.719.900
29 mag 2024528,33529,95528,01528,75527,174.272.400
28 mag 2024532,94533,16529,80532,56530,973.431.400
24 mag 2024530,49532,93529,54532,15530,561.920.700
23 mag 2024535,65535,74527,37528,64527,062.665.000
22 mag 2024533,30534,02530,29532,53530,943.052.600
21 mag 2024531,92534,18531,76534,05532,452.676.000
20 mag 2024532,22534,24531,82532,75531,162.270.000
17 mag 2024531,45532,17529,95532,13530,544.234.400
16 mag 2024532,53534,18531,17531,23529,645.526.300
15 mag 2024528,51532,74527,82532,48530,893.568.800
14 mag 2024523,70526,42523,17525,96524,393.288.300
13 mag 2024525,20525,27522,38523,57522,002.566.800
10 mag 2024524,41525,25522,19523,39521,822.421.200
09 mag 2024519,99522,79519,28522,66521,103.153.100
08 mag 2024517,80520,28517,73519,81518,253.693.500
07 mag 2024520,12521,12519,01519,86518,306.597.800
06 mag 2024516,29519,19515,85519,19517,645.099.700
03 mag 2024513,73515,03511,07513,84512,303.004.000
02 mag 2024506,68508,37501,97507,46505,943.670.300
01 mag 2024503,80510,69502,35502,86501,365.061.600
30 apr 2024511,06512,06504,44504,44502,934.931.200
29 apr 2024512,65513,27509,77512,59511,063.102.700
26 apr 2024508,85512,39508,21510,77509,244.026.900
25 apr 2024501,61506,75499,95505,82504,313.714.400
24 apr 2024509,03509,85505,64507,97506,454.457.800
23 apr 2024504,23508,55503,68508,17506,654.221.900
22 apr 2024500,33504,83497,85502,12500,624.210.800
19 apr 2024501,86502,89496,30497,53496,046.354.300
18 apr 2024504,43506,58501,00501,88500,384.808.700
17 apr 2024508,53508,67501,58503,04501,537.635.500
16 apr 2024507,37508,99504,68505,98504,478.287.400
15 apr 2024517,69517,81506,05506,95505,436.399.000
12 apr 2024516,93518,35511,60513,31511,776.512.900
11 apr 2024518,20522,02514,60520,59519,034.333.400
10 apr 2024515,98518,69514,61516,72515,174.616.400
09 apr 2024523,04523,28516,88521,78520,224.964.300
08 apr 2024521,71522,74520,43521,13519,5710.802.300
05 apr 2024517,00523,00516,55520,99519,435.275.500
04 apr 2024526,09526,43515,27515,61514,077.222.700
03 apr 2024520,26523,51520,21522,03520,475.820.200
02 apr 2024520,77521,52519,04521,45519,897.653.100
01 apr 2024526,36526,96523,54524,88523,316.170.800
28 mar 2024525,84527,16525,34525,73524,164.717.000
27 mar 2024524,26525,77522,02525,72524,154.777.600
26 mar 2024523,82524,13520,95521,18519,625.932.600
25 mar 2024522,31523,48522,15522,28520,726.297.200
22 mar 2024524,63525,17523,52523,92522,356.938.300
21 mar 2024525,97526,66524,46524,62523,054.520.000
21 mar 20241.665 Dividendo
20 mar 2024519,94524,81519,25524,67521,445.450.100
19 mar 2024516,30520,14515,27519,84516,644.569.200
18 mar 2024518,16519,65516,33516,85513,6713.385.200
15 mar 2024514,28515,80512,43513,23510,078.080.600
14 mar 2024519,52519,68514,32517,44514,2520.332.600
13 mar 2024519,66519,84517,04518,57515,383.854.600
12 mar 2024515,95519,92513,37519,40516,207.437.900
11 mar 2024512,98514,36511,02514,04510,887.239.900
08 mar 2024517,99520,78513,65514,29511,124.825.500
07 mar 2024515,65518,43514,70517,43514,244.647.300
06 mar 2024513,10514,58510,93512,34509,194.234.100
05 mar 2024512,75513,17507,35509,58506,445.068.800
04 mar 2024514,52516,72514,51514,78511,614.351.500
01 mar 2024511,48515,80511,07515,39512,224.582.400
29 feb 2024510,53512,21507,82510,45507,315.996.100
28 feb 2024507,81509,30507,42508,68505,554.353.500
27 feb 2024509,16509,63507,21509,32506,183.729.100
26 feb 2024510,82511,22508,34508,42505,293.721.000
23 feb 2024511,78512,63509,57510,34507,204.343.200
22 feb 2024506,45510,94505,47510,05506,914.080.100
21 feb 2024497,81499,78495,94499,61496,534.243.800
20 feb 2024500,12500,85496,85499,16496,095.928.500
16 feb 2024504,14505,29501,19501,95498,864.385.800
15 feb 2024501,69504,63501,22504,35501,243.963.900
14 feb 2024499,23501,50496,79501,05497,974.673.900
13 feb 2024496,92503,28493,07496,62493,565.465.600
12 feb 2024503,61505,92502,65503,38500,282.628.700
09 feb 2024501,30504,07500,91503,65500,552.628.800
08 feb 2024500,57501,09499,65500,75497,674.063.000
07 feb 2024498,67500,94497,80500,42497,345.625.000
06 feb 2024495,86496,68494,41496,39493,334.469.400
05 feb 2024496,06496,55492,59495,05492,006.850.200
*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...