Italia markets open in 9 minutes

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
324,09+0,06 (+0,02%)
Alla chiusura: 04:00PM EDT
319,00 -5,09 (-1,57%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024326,11326,61322,50324,09324,09686.600
23 apr 2024321,18324,60320,68324,03324,03677.500
22 apr 2024318,36321,22315,81319,30319,301.267.900
19 apr 2024321,87322,25315,24316,15316,152.831.200
18 apr 2024324,85326,27322,15322,48322,482.831.800
17 apr 2024328,92329,08323,36324,24324,241.284.200
16 apr 2024327,34329,22326,23327,02327,021.391.600
15 apr 2024335,59335,59326,61327,01327,012.602.800
12 apr 2024334,66335,77331,62332,62332,621.365.000
11 apr 2024334,01338,12332,03337,38337,382.655.800
10 apr 2024331,09333,48330,94332,64332,641.238.800
09 apr 2024336,26336,33331,53335,08335,08956.700
08 apr 2024335,45336,02333,77334,73334,731.700.200
05 apr 2024331,65336,19331,30334,69334,691.518.900
04 apr 2024337,52338,34330,00330,12330,12846.100
03 apr 2024332,87336,22332,87334,82334,82943.200
02 apr 2024332,88334,32331,71333,91333,911.420.200
01 apr 2024337,56338,91335,51336,85336,85823.200
28 mar 2024337,14337,98336,44337,05337,051.392.100
27 mar 2024338,60338,91335,41337,92337,921.675.100
26 mar 2024339,07339,23336,43336,53336,531.107.200
25 mar 2024337,62338,66336,45337,70337,70765.500
22 mar 2024338,67339,91337,99339,01339,01788.000
21 mar 2024340,83340,83338,62338,71338,711.455.800
21 mar 20240.444 Dividendo
20 mar 2024335,78338,87334,69338,86338,421.978.000
19 mar 2024332,13335,41330,66335,13334,691.138.900
18 mar 2024333,91335,71332,88332,96332,521.146.900
15 mar 2024330,60331,92329,18330,09329,661.639.800
14 mar 2024335,20335,68332,08333,91333,471.631.700
13 mar 2024334,78334,78332,85333,66333,221.380.600
12 mar 2024331,41335,30329,42334,99334,55957.600
11 mar 2024329,90330,39328,07329,41328,981.063.400
08 mar 2024335,35337,74330,47330,90330,47752.000
07 mar 2024332,40336,15331,07334,71334,27984.800
06 mar 2024331,26331,88328,79330,24329,811.368.700
05 mar 2024331,72331,72326,70328,47328,041.059.200
04 mar 2024334,53335,33333,62333,76333,321.214.700
01 mar 2024331,96335,46331,55335,15334,71883.800
29 feb 2024330,63332,32328,74331,14330,711.244.500
28 feb 2024329,40330,16328,48329,39328,96925.800
27 feb 2024330,56330,90328,78330,64330,21825.300
26 feb 2024331,51332,06330,12330,21329,78904.700
23 feb 2024332,70333,68330,07330,93330,501.148.600
22 feb 2024327,97331,69327,62331,28330,85894.700
21 feb 2024320,37321,56318,72321,51321,09575.100
20 feb 2024323,49324,64320,00322,36321,94739.700
16 feb 2024328,14328,19325,01325,62325,191.135.600
15 feb 2024327,26327,78325,32327,67327,241.642.500
14 feb 2024325,61327,34323,79327,10326,671.263.200
13 feb 2024322,14325,27321,14323,23322,812.291.000
12 feb 2024329,50330,56327,20327,94327,511.848.300
09 feb 2024327,36330,03326,98329,48329,051.130.800
08 feb 2024325,87326,68325,57326,16325,732.242.700
07 feb 2024323,29326,00323,06325,59325,161.504.800
06 feb 2024322,10322,67319,52321,47321,051.075.900
05 feb 2024321,79322,12318,93321,09320,671.588.900
02 feb 2024316,27322,24315,88321,38320,961.465.100
01 feb 2024312,08315,34311,97315,14314,731.550.400
31 gen 2024314,17315,37310,51310,56310,152.320.300
30 gen 2024318,26318,72316,69317,30316,881.525.200
29 gen 2024315,62318,64315,15318,57318,151.549.800
26 gen 2024315,04316,60314,55315,23314,821.763.700
25 gen 2024315,73316,97313,79315,61315,201.389.600
24 gen 2024316,29318,03314,89315,21314,802.210.900
23 gen 2024313,82314,18312,52314,02313,611.509.700
22 gen 2024313,74314,70312,81313,23312,821.740.000
19 gen 2024309,39312,38308,38312,23311,822.035.700
18 gen 2024305,91308,03304,85307,83307,431.513.200
17 gen 2024303,24303,99301,21303,74303,341.259.700
16 gen 2024304,79306,41303,67305,14304,742.182.800
12 gen 2024305,72306,54304,49305,56305,161.170.300
11 gen 2024305,70306,74301,90305,22304,821.757.800
10 gen 2024301,93305,28301,93304,79304,39950.900
09 gen 2024299,24302,25298,87301,67301,271.073.000
08 gen 2024295,74300,98295,74300,81300,421.719.200
05 gen 2024294,89296,68293,79294,77294,381.729.500
04 gen 2024294,75297,24294,41294,43294,041.415.600
03 gen 2024296,91297,76295,41295,75295,361.243.600
02 gen 2024300,34300,77296,94298,67298,282.814.000
29 dic 2023304,29304,68301,78303,17302,771.189.000
28 dic 2023304,72305,35304,05304,21303,811.117.300
27 dic 2023303,82304,58303,36304,13303,731.332.200
26 dic 2023302,99304,34302,99303,85303,45941.700
22 dic 2023303,21303,93301,50302,79302,391.669.600
21 dic 2023301,83302,79300,10302,54302,141.048.400
20 dic 2023303,18304,74299,37299,52299,131.182.700
20 dic 20230.604 Dividendo
19 dic 2023302,92304,07302,84304,00303,001.454.700
18 dic 2023300,78303,27300,57302,61301,611.419.500
15 dic 2023298,70301,22298,70300,64299,653.204.200
14 dic 2023301,31301,62297,11299,64298,651.726.400
13 dic 2023297,11300,67296,83300,29299,301.449.000
12 dic 2023294,08296,74293,62296,73295,751.232.300
11 dic 2023293,01294,53292,57294,44293,472.774.600
08 dic 2023291,60294,41291,51294,10293,13965.700
07 dic 2023291,00292,96290,60292,63291,671.406.000
06 dic 2023292,34292,52289,07289,21288,261.277.800
05 dic 2023288,36291,63288,32290,95289,991.070.600
04 dic 2023289,40289,78287,27289,50288,552.024.400
*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...