Mail

IWFH - iShares Virtual Work and Life Multisector ETF

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	14,50	14,50	14,50	14,50	14,50	100
31 mag 2023	14,13	14,20	14,13	14,20	14,20	100
30 mag 2023	14,10	14,10	14,10	14,10	14,10	100
26 mag 2023	14,14	14,14	14,14	14,14	14,14	100
25 mag 2023	13,83	13,85	13,83	13,83	13,83	800
24 mag 2023	13,88	13,88	13,88	13,88	13,88	100
23 mag 2023	14,04	14,04	14,04	14,04	14,04	100
22 mag 2023	14,23	14,23	14,23	14,23	14,23	100
19 mag 2023	14,08	14,09	14,08	14,09	14,09	100
18 mag 2023	14,16	14,16	14,16	14,16	14,16	-
17 mag 2023	13,98	13,99	13,98	13,99	13,99	300
16 mag 2023	13,99	13,99	13,81	13,81	13,81	100
15 mag 2023	14,02	14,02	14,02	14,02	14,02	100
12 mag 2023	13,65	13,65	13,65	13,65	13,65	100
11 mag 2023	13,84	13,84	13,84	13,84	13,84	-
10 mag 2023	13,84	13,84	13,84	13,84	13,84	100
09 mag 2023	13,68	13,68	13,68	13,68	13,68	100
08 mag 2023	13,81	13,81	13,81	13,81	13,81	-
05 mag 2023	13,73	13,73	13,73	13,73	13,73	100
04 mag 2023	13,45	13,46	13,45	13,46	13,46	2.200
03 mag 2023	13,47	13,47	13,47	13,47	13,47	-
02 mag 2023	13,58	13,58	13,58	13,58	13,58	100
01 mag 2023	14,03	14,03	14,03	14,03	14,03	100
28 apr 2023	14,05	14,05	14,05	14,05	14,05	100
27 apr 2023	14,04	14,04	14,04	14,04	14,04	100
26 apr 2023	13,82	13,82	13,82	13,82	13,82	100
25 apr 2023	13,81	13,81	13,81	13,81	13,81	100
24 apr 2023	14,17	14,17	14,17	14,17	14,17	100
21 apr 2023	14,24	14,24	14,24	14,24	14,24	100
20 apr 2023	14,29	14,29	14,29	14,29	14,29	-
19 apr 2023	14,41	14,41	14,41	14,41	14,41	100
18 apr 2023	14,49	14,49	14,49	14,49	14,49	100
17 apr 2023	14,43	14,43	14,43	14,43	14,43	-
14 apr 2023	14,28	14,32	14,28	14,32	14,32	400
13 apr 2023	14,44	14,44	14,44	14,44	14,44	100
12 apr 2023	14,09	14,09	14,09	14,09	14,09	100
11 apr 2023	14,27	14,31	14,27	14,31	14,31	600
10 apr 2023	14,27	14,27	14,27	14,27	14,27	100
06 apr 2023	14,28	14,30	14,28	14,30	14,30	200
05 apr 2023	14,18	14,18	14,18	14,18	14,18	100
04 apr 2023	14,60	14,60	14,56	14,56	14,56	600
03 apr 2023	14,62	14,62	14,62	14,62	14,62	100
31 mar 2023	14,65	14,65	14,65	14,65	14,65	-
30 mar 2023	14,36	14,37	14,34	14,36	14,36	1.600
29 mar 2023	14,27	14,27	14,27	14,27	14,27	100
28 mar 2023	14,01	14,01	14,01	14,01	14,01	100
27 mar 2023	14,00	14,06	13,99	14,06	14,06	1.600
24 mar 2023	13,99	14,04	13,99	14,04	14,04	100
23 mar 2023	14,09	14,09	14,09	14,09	14,09	-
22 mar 2023	13,84	13,84	13,84	13,84	13,84	200
21 mar 2023	14,08	14,08	14,08	14,08	14,08	100
20 mar 2023	13,77	13,77	13,77	13,77	13,77	100
17 mar 2023	13,83	13,83	13,83	13,83	13,83	100
16 mar 2023	13,77	13,98	13,77	13,98	13,98	400
15 mar 2023	13,73	13,73	13,73	13,73	13,73	100
14 mar 2023	13,77	13,77	13,77	13,77	13,77	100
13 mar 2023	13,73	13,73	13,69	13,69	13,69	1.000
10 mar 2023	13,64	13,64	13,64	13,64	13,64	100
09 mar 2023	13,99	13,99	13,99	13,99	13,99	100
08 mar 2023	14,38	14,38	14,38	14,38	14,38	100
07 mar 2023	14,46	14,46	14,40	14,40	14,40	200
06 mar 2023	14,66	14,66	14,66	14,66	14,66	100
03 mar 2023	14,78	14,78	14,78	14,78	14,78	200
02 mar 2023	14,43	14,43	14,43	14,43	14,43	100
01 mar 2023	14,26	14,26	14,26	14,26	14,26	100
28 feb 2023	14,28	14,28	14,26	14,26	14,26	300
27 feb 2023	14,31	14,31	14,31	14,31	14,31	100
24 feb 2023	14,25	14,25	14,25	14,25	14,25	100
23 feb 2023	14,48	14,65	14,47	14,65	14,65	400
22 feb 2023	14,76	14,76	14,76	14,76	14,76	-
21 feb 2023	14,71	14,71	14,71	14,71	14,71	100
17 feb 2023	15,09	15,09	15,09	15,09	15,09	100
16 feb 2023	15,47	15,47	15,31	15,31	15,31	1.300
15 feb 2023	15,57	15,57	15,57	15,57	15,57	-
14 feb 2023	15,32	15,32	15,32	15,32	15,32	100
13 feb 2023	15,01	15,26	15,01	15,19	15,19	700
10 feb 2023	14,98	15,01	14,98	15,01	15,01	200
09 feb 2023	15,54	15,54	15,40	15,40	15,40	300
08 feb 2023	15,70	15,70	15,59	15,59	15,59	500
07 feb 2023	15,44	15,86	15,44	15,86	15,86	2.200
06 feb 2023	15,53	15,53	15,53	15,53	15,53	100
03 feb 2023	15,91	15,91	15,85	15,85	15,85	300
02 feb 2023	16,30	16,30	16,30	16,30	16,30	200
01 feb 2023	15,45	15,77	15,45	15,77	15,77	600
31 gen 2023	15,29	15,29	15,29	15,29	15,29	100
30 gen 2023	15,03	15,03	15,03	15,03	15,03	100
27 gen 2023	15,44	15,44	15,44	15,44	15,44	100
26 gen 2023	15,20	15,20	15,20	15,20	15,20	100
25 gen 2023	14,90	14,90	14,90	14,90	14,90	100
24 gen 2023	14,92	14,92	14,92	14,92	14,92	100
23 gen 2023	14,96	15,05	14,96	15,05	15,05	200
20 gen 2023	14,73	14,73	14,73	14,73	14,73	100
19 gen 2023	14,31	14,33	14,31	14,33	14,33	200
18 gen 2023	14,45	14,45	14,45	14,45	14,45	100
17 gen 2023	14,60	14,60	14,60	14,60	14,60	100
13 gen 2023	14,63	14,67	14,63	14,67	14,67	200
12 gen 2023	14,43	14,43	14,43	14,43	14,43	100
11 gen 2023	14,38	14,38	14,38	14,38	14,38	100
10 gen 2023	14,19	14,19	14,19	14,19	14,19	100
09 gen 2023	13,96	13,96	13,96	13,96	13,96	100
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...