iShares Virtual Work and Life Multisector ETF (IWFH)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

15,16

+0,25

(+1,69%)

Alla chiusura: 04:00PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mag 2022	15,16	15,16	15,16	15,16	15,16	300
26 mag 2022	14,90	14,93	14,87	14,91	14,91	2.900
25 mag 2022	14,46	14,46	14,46	14,46	14,46	100
24 mag 2022	14,08	14,13	14,08	14,13	14,13	700
23 mag 2022	14,71	14,71	14,71	14,71	14,71	100
20 mag 2022	15,02	15,02	14,78	14,78	14,78	2.300
19 mag 2022	14,81	14,81	14,81	14,81	14,81	100
18 mag 2022	14,50	14,50	14,40	14,40	14,40	100
17 mag 2022	14,90	14,90	14,90	14,90	14,90	800
16 mag 2022	14,79	14,84	14,56	14,56	14,56	1.100
13 mag 2022	14,32	14,82	14,32	14,82	14,82	1.500
12 mag 2022	13,57	14,10	13,57	13,96	13,96	1.000
11 mag 2022	13,89	13,89	13,73	13,73	13,73	200
10 mag 2022	14,21	14,21	13,80	14,00	14,00	1.300
09 mag 2022	14,57	14,57	13,92	13,96	13,96	6.600
06 mag 2022	15,17	15,17	14,82	14,82	14,82	800
05 mag 2022	15,28	15,28	15,28	15,28	15,28	-
04 mag 2022	16,21	16,21	16,21	16,21	16,21	600
03 mag 2022	15,93	15,93	15,88	15,88	15,88	1.000
02 mag 2022	15,79	15,96	15,79	15,96	15,96	400
29 apr 2022	15,82	15,82	15,68	15,68	15,68	1.000
28 apr 2022	15,77	15,77	15,77	15,77	15,77	300
27 apr 2022	15,61	15,61	15,59	15,59	15,59	300
26 apr 2022	15,74	15,74	15,66	15,66	15,66	400
25 apr 2022	16,23	16,23	16,23	16,23	16,23	200
22 apr 2022	16,01	16,01	16,01	16,01	16,01	100
21 apr 2022	16,88	16,88	16,08	16,08	16,08	400
20 apr 2022	16,78	16,78	16,68	16,68	16,68	300
19 apr 2022	16,95	17,26	16,94	17,26	17,26	800
18 apr 2022	16,89	16,99	16,89	16,94	16,94	600
14 apr 2022	17,64	17,64	17,29	17,29	17,29	300
13 apr 2022	17,50	17,66	17,50	17,66	17,66	400
12 apr 2022	17,63	17,63	17,26	17,26	17,26	300
11 apr 2022	17,52	17,52	17,43	17,45	17,45	800
08 apr 2022	17,58	17,58	17,58	17,58	17,58	100
07 apr 2022	17,83	17,83	17,83	17,83	17,83	300
06 apr 2022	17,85	17,98	17,83	17,98	17,98	700
05 apr 2022	18,45	18,51	18,45	18,51	18,51	100
04 apr 2022	18,69	19,02	18,69	19,02	19,02	1.400
01 apr 2022	18,42	18,42	18,42	18,42	18,42	100
31 mar 2022	18,24	18,24	18,09	18,09	18,09	200
30 mar 2022	18,49	18,49	18,49	18,49	18,49	100
29 mar 2022	18,61	18,91	18,60	18,91	18,91	600
28 mar 2022	18,17	18,17	17,88	18,14	18,14	1.800
25 mar 2022	17,80	17,80	17,80	17,80	17,80	100
24 mar 2022	18,15	18,15	18,15	18,15	18,15	300
23 mar 2022	18,13	18,13	18,13	18,13	18,13	100
22 mar 2022	18,07	18,37	18,07	18,28	18,28	1.100
21 mar 2022	17,83	17,85	17,73	17,79	17,79	500
18 mar 2022	17,50	17,94	17,50	17,94	17,94	400
17 mar 2022	17,14	17,25	17,14	17,25	17,25	200
16 mar 2022	16,75	16,95	16,75	16,95	16,95	200
15 mar 2022	15,52	15,52	15,52	15,52	15,52	100
14 mar 2022	15,17	15,22	15,17	15,22	15,22	800
11 mar 2022	16,07	16,07	15,95	15,95	15,95	100
10 mar 2022	16,83	16,83	16,64	16,64	16,64	200
09 mar 2022	16,95	17,27	16,95	17,27	17,27	400
08 mar 2022	16,44	16,67	16,44	16,48	16,48	1.200
07 mar 2022	16,53	16,53	16,53	16,53	16,53	100
04 mar 2022	17,28	17,32	17,09	17,14	17,14	1.100
03 mar 2022	17,77	17,77	17,68	17,68	17,68	400
02 mar 2022	18,40	18,42	18,38	18,42	18,42	1.500
01 mar 2022	18,66	18,66	18,37	18,37	18,37	1.600
28 feb 2022	18,66	18,66	18,66	18,66	18,66	300
25 feb 2022	18,22	18,51	18,22	18,51	18,51	400
24 feb 2022	17,06	18,38	17,06	18,38	18,38	800
23 feb 2022	18,12	18,12	17,78	17,78	17,78	500
22 feb 2022	18,42	18,42	18,27	18,29	18,29	1.000
18 feb 2022	18,82	18,82	18,72	18,76	18,76	600
17 feb 2022	19,83	19,83	19,43	19,43	19,43	800
16 feb 2022	20,02	20,05	20,02	20,05	20,05	400
15 feb 2022	20,04	20,30	20,04	20,30	20,30	900
14 feb 2022	19,92	19,92	19,72	19,72	19,72	500
11 feb 2022	20,23	20,23	19,73	19,76	19,76	500
10 feb 2022	20,60	20,60	20,27	20,27	20,27	100
09 feb 2022	20,46	20,68	20,46	20,68	20,68	800
08 feb 2022	19,72	20,09	19,72	20,09	20,09	1.200
07 feb 2022	19,83	19,98	19,77	19,77	19,77	4.100
04 feb 2022	19,25	19,79	19,25	19,79	19,79	300
03 feb 2022	19,43	19,43	19,12	19,12	19,12	300
02 feb 2022	19,94	20,09	19,83	20,00	20,00	2.700
01 feb 2022	20,16	20,33	19,87	20,33	20,33	300
31 gen 2022	19,58	20,07	19,58	20,07	20,07	900
28 gen 2022	18,50	19,00	18,40	19,00	19,00	900
27 gen 2022	19,09	19,11	18,62	18,66	18,66	9.100
26 gen 2022	19,50	19,50	18,97	19,00	19,00	9.800
25 gen 2022	19,16	19,26	19,16	19,18	19,18	400
24 gen 2022	19,08	19,77	18,64	19,77	19,77	600
21 gen 2022	20,08	20,10	19,80	19,81	19,81	1.600
20 gen 2022	21,16	21,17	20,45	20,45	20,45	1.700
19 gen 2022	20,41	20,42	20,41	20,42	20,42	600
18 gen 2022	20,57	20,74	20,35	20,35	20,35	1.800
14 gen 2022	20,55	20,66	20,43	20,66	20,66	2.600
13 gen 2022	20,88	20,88	20,61	20,61	20,61	2.600
12 gen 2022	21,60	21,60	21,34	21,39	21,39	1.300
11 gen 2022	20,76	21,39	20,76	21,39	21,39	1.800
10 gen 2022	20,54	20,70	20,20	20,70	20,70	2.000
07 gen 2022	20,72	20,79	20,63	20,75	20,75	1.800
06 gen 2022	20,77	20,81	20,38	20,76	20,76	23.200
05 gen 2022	20,86	20,86	20,86	20,86	20,86	200
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...

FTSE MIB24.636,26+89,76(+0,37%)

Dow Jones33.212,96+575,77(+1,76%)

Nasdaq 12.131,13+390,48(+3,33%)

Nikkei 22526.781,68+176,84(+0,66%)

Petrolio115,07+0,98(+0,86%)

BTC-EUR27.151,46+119,13(+0,44%)

iShares Virtual Work and Life Multisector ETF (IWFH)

FTSE MIB
24.636,26
+89,76(+0,37%)

Dow Jones
33.212,96
+575,77(+1,76%)

Nasdaq
12.131,13
+390,48(+3,33%)

Nikkei 225
26.781,68
+176,84(+0,66%)

Petrolio
115,07
+0,98(+0,86%)

BTC-EUR
27.151,46
+119,13(+0,44%)