Italia markets closed

iShares Virtual Work and Life Multisector ETF (IWFH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,60-0,36 (-2,38%)
In data: 03:11PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202414,6014,6014,6014,6014,60100
12 apr 202414,9614,9714,9614,9614,961.500
11 apr 202415,1715,3415,1715,3415,34500
10 apr 202415,2715,2715,2715,2715,27100
09 apr 202415,5015,5815,5015,5815,582.100
08 apr 202415,4715,4715,4415,4415,44300
05 apr 202415,3615,3615,3615,3615,36100
04 apr 202415,5215,5615,2915,2915,291.800
03 apr 202415,3415,3615,3415,3615,362.100
02 apr 202415,3115,3115,3115,3115,31100
01 apr 202415,4915,4915,4915,4915,49100
28 mar 202415,5115,5715,5115,5415,541.000
27 mar 202415,5015,5015,5015,5015,50100
26 mar 202415,5015,5015,5015,5015,50100
25 mar 202415,5015,5215,5015,5115,512.600
22 mar 202415,6015,6015,5415,5715,571.400
21 mar 202415,7415,7415,6315,6315,632.000
20 mar 202415,4715,6815,4215,6515,6511.500
19 mar 202415,2615,3815,2615,3815,38300
18 mar 202415,3115,3115,3115,3115,31100
15 mar 202415,1215,1215,1015,1015,10200
14 mar 202415,2315,2615,2115,2615,26300
13 mar 202415,4515,4515,4515,4515,45100
12 mar 202415,4915,4915,4915,4915,49100
11 mar 202415,3115,3115,3115,3115,31100
08 mar 202415,3915,3915,2215,2215,226.700
07 mar 202415,1515,2615,1515,2615,26500
06 mar 202415,1015,1215,1015,1215,12300
05 mar 202414,9914,9914,9514,9514,951.800
04 mar 202415,4115,4115,4115,4115,41100
01 mar 202415,5415,5415,5115,5115,51200
29 feb 202415,2315,2315,2315,2315,23100
28 feb 202415,0415,0615,0215,0215,021.800
27 feb 202415,1615,1615,1615,1615,16100
26 feb 202415,0115,0215,0015,0015,001.200
23 feb 202414,8814,9514,8814,9414,941.600
22 feb 202414,9014,9014,8914,9014,90300
21 feb 202414,7514,7914,7314,7914,79700
20 feb 202414,9814,9814,9814,9814,98100
16 feb 202415,1815,2115,1815,2115,21400
15 feb 202415,5615,5615,5615,5615,56100
14 feb 202415,3915,3915,3915,3915,39100
13 feb 202414,9514,9514,9514,9514,95100
12 feb 202415,5915,5915,4715,4715,471.900
09 feb 202415,3515,4315,3515,4215,42900
08 feb 202415,0515,1815,0515,1715,171.000
07 feb 202414,9814,9914,9814,9914,99400
06 feb 202415,0515,1115,0515,1115,11600
05 feb 202414,8414,8414,8414,8414,84100
02 feb 202414,9714,9914,9614,9714,97800
01 feb 202414,9314,9314,9314,9314,93200
31 gen 202414,8414,8414,8414,8414,84100
30 gen 202415,1115,1115,1115,1115,11-
29 gen 202415,3115,3115,3115,3115,31400
26 gen 202415,1315,1515,1315,1515,15500
25 gen 202415,2515,2515,1015,1915,19700
24 gen 202415,2215,2215,2215,2215,22100
23 gen 202415,1515,1915,1515,1915,19300
22 gen 202415,1415,1415,0115,0115,01500
19 gen 202414,9414,9414,9414,9414,94200
18 gen 202414,6414,8014,6414,7814,789.300
17 gen 202414,7014,7014,7014,7014,70200
16 gen 202414,8814,9514,8814,9514,95500
12 gen 202415,3415,3615,2815,2815,28300
11 gen 202415,0715,2615,0615,2615,26400
10 gen 202415,1415,2315,1315,1815,184.100
09 gen 202415,1115,1115,1115,1115,11100
08 gen 202415,1515,1515,1515,1515,15200
05 gen 202414,9214,9214,8814,8814,88900
04 gen 202414,9314,9414,8714,8714,871.100
03 gen 202414,9314,9314,8814,8814,88200
02 gen 202415,1515,1515,1315,1515,151.300
29 dic 202315,5915,5915,5315,5315,53300
28 dic 202315,6315,6515,6115,6515,65700
27 dic 202315,5915,5915,5915,5915,59-
26 dic 202315,4015,5915,4015,5715,571.000
22 dic 202315,4415,4415,4415,4415,44200
21 dic 202315,6115,6115,6115,6115,61-
20 dic 202315,6615,6615,3715,3715,37200
20 dic 20230.255 Dividendo
19 dic 202315,9016,0315,9016,0315,78300
18 dic 202315,8515,8815,7515,8815,62400
15 dic 202316,0516,0515,9315,9315,68300
14 dic 202316,1116,1116,0716,0815,82400
13 dic 202315,3715,8115,3715,8115,56400
12 dic 202315,4615,5215,4615,5215,27300
11 dic 202315,5515,5515,5315,5315,29400
08 dic 202315,5115,5515,5115,5415,30200
07 dic 202315,4415,4415,4415,4415,19200
06 dic 202315,3815,3815,3815,3815,13100
05 dic 202315,4515,5515,3915,4415,201.800
04 dic 202315,5015,5715,5015,5715,33300
01 dic 202315,1815,4415,1815,4415,20600
30 nov 202315,1915,2415,1915,2415,00100
29 nov 202315,4415,4515,3315,3315,09700
28 nov 202315,2115,2715,2115,2715,03200
27 nov 202315,1915,3015,1915,2214,973.300
24 nov 202315,0915,2015,0915,2014,96200
22 nov 202315,1015,1015,1015,1014,86100
21 nov 202315,0215,0315,0215,0314,79600
*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...