Italia markets closed

iShares Russell 1000 Value ETF (IWD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,27-0,09 (-0,05%)
In data: 12:45PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024173,27173,90173,23173,27173,27536.025
01 lug 2024175,02175,49173,11173,36173,361.628.100
28 giu 2024174,80175,47173,81174,47174,472.389.400
27 giu 2024174,29174,38173,57174,32174,32781.700
26 giu 2024174,50174,52173,78174,29174,29897.800
25 giu 2024176,07176,13174,43175,02175,021.054.600
24 giu 2024175,23177,00175,12176,31176,311.501.000
21 giu 2024174,88175,05174,00174,86174,861.888.200
20 giu 2024174,15175,20173,92174,88174,881.236.700
18 giu 2024173,64174,59173,64174,37174,375.457.100
17 giu 2024172,52173,87171,98173,70173,701.777.300
14 giu 2024172,83173,10171,71172,79172,791.490.900
13 giu 2024174,18174,18172,76173,76173,761.392.300
12 giu 2024175,91176,00174,03174,35174,351.178.400
11 giu 2024174,40174,40173,12174,06174,061.428.700
11 giu 20240.699 Dividendo
10 giu 2024175,05175,99174,65175,92175,221.313.200
07 giu 2024175,37176,55174,94175,47174,77796.300
06 giu 2024175,81176,47175,36175,82175,121.217.600
05 giu 2024175,82176,13174,75176,11175,411.265.400
04 giu 2024175,34175,84174,54175,31174,611.172.300
03 giu 2024177,33177,33174,68176,01175,311.233.600
31 mag 2024174,67177,16174,36177,16176,461.555.200
30 mag 2024173,46174,49173,33174,38173,691.411.900
29 mag 2024174,08174,14173,33173,45172,76982.700
28 mag 2024176,62176,62174,81175,43174,731.009.300
24 mag 2024176,22176,90176,15176,54175,841.051.900
23 mag 2024178,33178,33175,41175,56174,861.067.400
22 mag 2024178,25178,82177,59178,13177,42721.700
21 mag 2024178,29178,80178,14178,69177,981.000.200
20 mag 2024179,06179,42178,38178,43177,72834.200
17 mag 2024178,78179,12178,41179,05178,341.322.000
16 mag 2024178,99179,22178,53178,56177,851.911.400
15 mag 2024178,33178,91177,93178,76178,051.121.200
14 mag 2024177,26177,66176,71177,42176,721.565.200
13 mag 2024177,34177,92176,64176,70176,00908.900
10 mag 2024177,01177,24176,58176,89176,19999.500
09 mag 2024175,24176,63175,03176,63175,93919.800
08 mag 2024174,39175,23174,30175,05174,351.000.500
07 mag 2024174,75175,29174,71174,87174,18786.900
06 mag 2024174,07174,51173,86174,47173,781.025.800
03 mag 2024173,43173,68172,27173,12172,43970.200
02 mag 2024172,32172,56170,70172,10171,421.227.600
01 mag 2024171,13173,27170,79171,23170,551.371.300
30 apr 2024173,20173,38171,49171,50170,821.559.900
29 apr 2024173,43174,14173,18173,85173,161.402.800
26 apr 2024172,64173,58172,41173,05172,361.773.200
25 apr 2024172,84173,54171,71173,20172,511.129.000
24 apr 2024173,26173,84172,69173,62172,931.588.100
23 apr 2024172,52173,89172,33173,66172,971.765.800
22 apr 2024171,17172,94170,47171,98171,301.340.400
19 apr 2024169,84171,01169,74170,55169,874.689.100
18 apr 2024169,93170,75169,12169,57168,901.232.900
17 apr 2024170,34170,64168,85169,40168,731.641.500
16 apr 2024170,82170,82169,25169,70169,033.123.600
15 apr 2024173,42173,88170,18170,62169,944.558.300
12 apr 2024173,62173,96171,34171,83171,151.803.700
11 apr 2024175,17175,38173,41174,52173,831.978.300
10 apr 2024175,12175,80174,00174,77174,081.816.300
09 apr 2024177,41177,77175,87177,30176,601.516.300
08 apr 2024177,05177,42176,69177,02176,321.323.900
05 apr 2024175,59177,22175,22176,75176,053.505.800
04 apr 2024178,33178,68175,19175,54174,841.333.400
03 apr 2024177,04177,72176,76177,28176,581.423.300
02 apr 2024177,47177,60176,71177,12176,422.039.800
01 apr 2024179,28179,34178,08178,24177,531.813.400
28 mar 2024178,74179,56178,60179,11178,402.190.800
27 mar 2024176,79178,54176,68178,54177,832.186.800
26 mar 2024176,16176,26175,65175,65174,951.180.400
25 mar 2024175,88176,56175,75175,78175,082.038.600
22 mar 2024177,07177,30175,95175,99175,291.125.200
21 mar 2024176,53177,47176,36176,98176,281.351.900
21 mar 20240.77 Dividendo
20 mar 2024174,80176,69174,59176,60175,131.701.700
19 mar 2024174,09175,15174,01175,06173,601.343.700
18 mar 2024174,34174,75173,63174,22172,771.402.400
15 mar 2024173,07174,37172,89173,85172,401.995.700
14 mar 2024175,20175,40172,91173,92172,473.236.600
13 mar 2024175,14175,89174,80175,30173,841.325.800
12 mar 2024174,84175,28174,11175,01173,551.339.400
11 mar 2024173,73174,63173,34174,59173,141.725.700
08 mar 2024174,31175,03173,89174,06172,611.736.900
07 mar 2024173,98174,47173,72174,07172,621.604.000
06 mar 2024172,87173,81172,65173,14171,703.655.700
05 mar 2024172,32173,34171,52172,14170,711.274.500
04 mar 2024172,12173,09172,06172,72171,282.013.500
01 mar 2024171,55172,23170,92172,15170,721.401.200
29 feb 2024171,59171,80170,70171,26169,841.952.400
28 feb 2024170,34171,31170,11170,75169,331.530.700
27 feb 2024170,64170,75170,18170,66169,24852.800
26 feb 2024170,88171,39170,07170,19168,771.432.600
23 feb 2024170,69171,32170,53170,97169,552.514.800
22 feb 2024169,54170,82169,30170,51169,091.948.400
21 feb 2024168,24169,18167,99169,15167,741.162.800
20 feb 2024168,22168,91167,96168,37166,972.353.400
16 feb 2024168,67169,47168,30168,59167,193.523.000
15 feb 2024167,43169,28167,43169,06167,653.218.400
14 feb 2024166,39166,96165,74166,87165,482.991.200
13 feb 2024166,37166,71164,34165,53164,152.147.100
12 feb 2024167,08168,49166,86168,07166,671.605.300
*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...