Italia markets open in 5 hours 15 minutes

iShares Virtual Work and Life Multisector ETF (IWFH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,32-0,03 (-0,20%)
Alla chiusura: 02:31PM EDT
12,93 +0,61 (+4,94%)
Dopo ore: 05:06PM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202212,3312,3312,3212,3212,32400
23 set 202212,2912,3512,2612,3512,35900
22 set 202212,7012,7012,7012,7012,70100
21 set 202212,9712,9712,9712,9712,97200
20 set 202213,2413,2413,2413,2413,24100
19 set 202213,3813,4713,3813,4713,47800
16 set 202213,4113,4613,4113,4613,462.100
15 set 202213,9813,9813,8713,8713,87800
14 set 202213,8713,8713,8713,8713,87-
13 set 202214,0114,0113,8113,8113,81700
12 set 202214,5914,5914,5914,5914,59500
09 set 202214,3314,3314,3314,3314,33100
08 set 202213,8413,8413,8413,8413,84200
07 set 202213,5013,7313,5013,7313,73200
06 set 202213,4813,4813,4513,4513,45800
02 set 202213,6013,6013,6013,6013,60200
01 set 202213,5413,7513,5413,7513,75800
31 ago 202213,9713,9713,9713,9713,97100
30 ago 202213,8613,8613,8613,8613,86100
29 ago 202214,1314,1514,0414,0414,046.800
26 ago 202214,2114,2214,1814,1814,188.200
25 ago 202214,6214,6214,6214,6214,62100
24 ago 202214,4814,5214,3514,3514,3512.400
23 ago 202214,4714,4714,2914,2914,29300
22 ago 202214,3914,3914,3814,3814,381.100
19 ago 202214,8914,8914,7414,7414,741.200
18 ago 202215,1215,1215,0615,1015,101.100
17 ago 202215,1815,1815,1815,1815,18100
16 ago 202215,5915,5915,5915,5915,59100
15 ago 202215,7115,7115,7115,7115,71100
12 ago 202215,6315,6315,6315,6315,63100
11 ago 202215,6815,7415,3715,3715,371.000
10 ago 202215,4115,4115,4115,4115,41600
09 ago 202214,9014,9114,9014,9114,91100
08 ago 202215,5215,6615,4015,4015,40800
05 ago 202215,2315,4015,2115,4015,401.700
04 ago 202215,2615,3215,2615,3215,32400
03 ago 202215,1115,2415,1115,2415,24200
02 ago 202214,9214,9214,8214,8214,82200
01 ago 202214,6514,6514,6514,6514,65200
29 lug 202214,6714,6714,6714,6714,67300
28 lug 202214,7914,7914,7914,7914,79200
27 lug 202214,7414,7414,7414,7414,74200
26 lug 202214,5314,5314,2414,2414,24400
25 lug 202214,7014,7014,7014,7014,70100
22 lug 202214,8014,8014,8014,8014,80200
21 lug 202215,0915,3315,0915,3315,33900
20 lug 202214,8515,0414,8515,0415,04200
19 lug 202214,5414,5414,5414,5414,54-
18 lug 202214,2814,2814,1614,1614,16200
15 lug 202213,8614,0413,8614,0414,04400
14 lug 202213,9913,9913,8013,8213,82900
13 lug 202213,8814,1313,8814,1314,131.000
12 lug 202214,2014,2014,2014,2014,20100
11 lug 202214,4114,4114,3214,3214,32600
08 lug 202214,8814,9914,8814,9514,95200
07 lug 202214,9715,0614,9715,0515,05400
06 lug 202214,6514,6514,6214,6214,62500
05 lug 202214,6614,7814,6614,7814,78600
01 lug 202214,3614,3614,3614,3614,36100
30 giu 202214,1414,1413,7614,0314,031.000
29 giu 202214,4114,4114,3014,3714,37300
28 giu 202214,6614,6614,5114,5114,51600
27 giu 202215,0015,0015,0015,0015,00100
24 giu 202214,9915,2214,9915,2215,22800
23 giu 202214,4114,5914,4114,5914,592.100
22 giu 202214,2514,2514,1414,1414,14500
21 giu 202214,2914,2914,1714,1714,17300
17 giu 202213,8213,8713,8213,8713,87400
16 giu 202213,7113,7113,5513,5513,55200
15 giu 202214,1114,2514,1114,2214,221.700
14 giu 202213,8513,8513,7113,7113,71600
13 giu 202214,2014,2013,7413,7413,742.500
10 giu 202214,6614,6614,5514,5514,55500
09 giu 202214,9714,9714,9714,9714,97100
09 giu 20220.021 Dividendo
08 giu 202215,5115,5615,5115,5615,54800
07 giu 202215,1515,4915,1115,4915,472.000
06 giu 202215,4615,4615,2915,2915,27500
03 giu 202215,2415,2415,2015,2015,18400
02 giu 202215,1015,4815,1015,4815,461.100
01 giu 202215,1115,1115,0315,0315,01600
31 mag 202215,1915,1915,1915,1915,17100
27 mag 202215,1615,1615,1615,1615,14300
26 mag 202214,9014,9314,8714,9114,892.900
25 mag 202214,4614,4614,4614,4614,44100
24 mag 202214,0814,1314,0814,1314,11700
23 mag 202214,7114,7114,7114,7114,69100
20 mag 202215,0215,0214,7814,7814,762.300
19 mag 202214,8114,8114,8114,8114,79100
18 mag 202214,5014,5014,4014,4014,38100
17 mag 202214,9014,9014,9014,9014,88800
16 mag 202214,7914,8414,5614,5614,541.100
13 mag 202214,3214,8214,3214,8214,801.500
12 mag 202213,5714,1013,5713,9613,941.000
11 mag 202213,8913,8913,7313,7313,72200
10 mag 202214,2114,2113,8014,0013,981.300
09 mag 202214,5714,5713,9213,9613,946.600
06 mag 202215,1715,1714,8214,8214,80800
05 mag 202215,2815,2815,2815,2815,26-
*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...