Italia markets open in 6 hours 50 minutes

iShares Virtual Work and Life Multisector ETF (IWFH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,82-0,36 (-2,38%)
Alla chiusura: 03:10PM EDT
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202415,0414,9314,8214,8214,82536
23 lug 202415,1615,2415,1615,1815,18200
22 lug 202415,1315,1915,1015,1715,17600
19 lug 202415,0315,0314,9914,9914,99400
18 lug 202415,3915,3915,1115,1115,11400
17 lug 202415,3815,3815,3115,3515,35600
16 lug 202415,4815,4815,4815,4815,48100
15 lug 202415,2715,3015,2715,3015,30200
12 lug 202415,1915,2815,1915,2815,282.200
11 lug 202415,0515,0515,0515,0515,05200
10 lug 202414,8915,0014,8914,9814,981.400
09 lug 202414,8914,9714,8714,9514,959.200
08 lug 202414,9915,0014,9915,0015,00100
05 lug 202415,0315,0815,0315,0715,07500
03 lug 202415,0215,0215,0215,0215,02100
02 lug 202414,8314,9014,8314,9014,901.200
01 lug 202414,9314,9314,9314,9314,93200
28 giu 202414,9414,9414,9414,9414,94100
27 giu 202414,9014,9014,9014,9014,90100
26 giu 202414,8514,8514,8514,8514,85300
25 giu 202414,9114,9114,9114,9114,91100
24 giu 202414,9014,9914,9014,9314,93500
21 giu 202414,9114,9114,9114,9114,91100
20 giu 202414,8214,8214,8214,8214,82200
18 giu 202414,9314,9314,9314,9314,93600
17 giu 202414,9714,9714,9714,9714,97100
14 giu 202414,8714,9314,8714,9314,932.100
13 giu 202414,9814,9814,9814,9814,98100
12 giu 202415,2715,2715,1615,1615,16300
11 giu 202415,1015,1015,1015,1015,10100
11 giu 20240.008 Dividendo
10 giu 202415,1115,1115,1115,1115,10100
07 giu 202415,0815,0815,0815,0815,07100
06 giu 202415,3115,3115,3115,3115,30100
05 giu 202415,1115,2015,1115,2015,19600
04 giu 202415,0415,0415,0415,0415,03100
03 giu 202415,0215,0215,0215,0215,02200
31 mag 202415,0015,0015,0015,0014,99100
30 mag 202415,0715,0715,0715,0715,06100
29 mag 202415,1615,1615,1615,1615,15100
28 mag 202415,2515,2515,2515,2515,24-
24 mag 202415,1915,2215,1915,2115,20600
23 mag 202415,1615,1615,1615,1615,15100
22 mag 202415,3815,3815,3815,3815,37100
21 mag 202415,5315,5415,5315,5415,53200
20 mag 202415,7615,7615,7615,7615,75200
17 mag 202415,7115,7115,7115,7115,70100
16 mag 202415,7515,7515,7515,7515,74100
15 mag 202415,7915,7915,7915,7915,78100
14 mag 202415,5515,5515,5515,5515,54100
13 mag 202415,3615,3615,3515,3515,34200
10 mag 202415,1815,1815,1815,1815,18100
09 mag 202415,2415,2415,2415,2415,23100
08 mag 202415,1315,1315,1315,1315,12100
07 mag 202415,2815,2815,2815,2815,27100
06 mag 202415,3115,3415,3115,3415,33200
03 mag 202415,1715,2015,1615,1915,182.200
02 mag 202415,2115,2115,2115,2115,20100
01 mag 202414,8814,8814,8814,8814,87100
30 apr 202414,8014,8014,8014,8014,79100
29 apr 202415,1615,1615,1615,1615,15100
26 apr 202415,0515,0515,0515,0515,04100
25 apr 202414,8314,8314,8314,8314,82100
24 apr 202414,8514,8514,8514,8514,84100
23 apr 202414,8514,8514,8514,8514,84100
22 apr 202414,5414,5414,5014,5014,49200
19 apr 202414,2614,2614,2614,2614,25-
18 apr 202414,5114,5114,4514,4514,44400
17 apr 202414,4714,4714,4714,4714,46100
16 apr 202414,5314,5314,5314,5314,53100
15 apr 202414,6014,6014,6014,6014,59100
12 apr 202414,9614,9714,9614,9614,951.500
11 apr 202415,1715,3415,1715,3415,34500
10 apr 202415,2715,2715,2715,2715,27100
09 apr 202415,5015,5815,5015,5815,572.100
08 apr 202415,4715,4715,4415,4415,43300
05 apr 202415,3615,3615,3615,3615,36100
04 apr 202415,5215,5615,2915,2915,281.800
03 apr 202415,3415,3615,3415,3615,352.100
02 apr 202415,3115,3115,3115,3115,30100
01 apr 202415,4915,4915,4915,4915,49100
28 mar 202415,5115,5715,5115,5415,531.000
27 mar 202415,5015,5015,5015,5015,49100
26 mar 202415,5015,5015,5015,5015,49100
25 mar 202415,5015,5215,5015,5115,502.600
22 mar 202415,6015,6015,5415,5715,561.400
21 mar 202415,7415,7415,6315,6315,622.000
20 mar 202415,4715,6815,4215,6515,6411.500
19 mar 202415,2615,3815,2615,3815,37300
18 mar 202415,3115,3115,3115,3115,30100
15 mar 202415,1215,1215,1015,1015,10200
14 mar 202415,2315,2615,2115,2615,25300
13 mar 202415,4515,4515,4515,4515,45100
12 mar 202415,4915,4915,4915,4915,49100
11 mar 202415,3115,3115,3115,3115,30100
08 mar 202415,3915,3915,2215,2215,216.700
07 mar 202415,1515,2615,1515,2615,25500
06 mar 202415,1015,1215,1015,1215,11300
05 mar 202414,9914,9914,9514,9514,951.800
04 mar 202415,4115,4115,4115,4115,41100
*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...