Italia markets close in 6 hours 30 minutes

iShares Virtual Work and Life Multisector ETF (IWFH)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,85-0,45 (-2,73%)
Alla chiusura: 09:37AM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202315,9115,9115,8515,8515,85300
02 feb 202316,3016,3016,3016,3016,30200
01 feb 202315,4515,7715,4515,7715,77600
31 gen 202315,2915,2915,2915,2915,29100
30 gen 202315,0315,0315,0315,0315,03100
27 gen 202315,4415,4415,4415,4415,44100
26 gen 202315,2015,2015,2015,2015,20100
25 gen 202314,9014,9014,9014,9014,90100
24 gen 202314,9214,9214,9214,9214,92100
23 gen 202314,9615,0514,9615,0515,05200
20 gen 202314,7314,7314,7314,7314,73100
19 gen 202314,3114,3314,3114,3314,33200
18 gen 202314,4514,4514,4514,4514,45100
17 gen 202314,6014,6014,6014,6014,60100
13 gen 202314,6314,6714,6314,6714,67200
12 gen 202314,4314,4314,4314,4314,43100
11 gen 202314,3814,3814,3814,3814,38100
10 gen 202314,1914,1914,1914,1914,19100
09 gen 202313,9613,9613,9613,9613,96100
06 gen 202313,7513,7513,7513,7513,75100
05 gen 202313,7213,7213,7213,7213,72100
04 gen 202313,9113,9213,9113,9213,92500
03 gen 202313,5913,5913,5913,5913,59200
30 dic 202213,4513,4713,3313,4713,473.900
29 dic 202213,6013,6013,6013,6013,60100
28 dic 202213,0913,0913,0913,0913,09100
27 dic 202213,3513,3813,3013,3113,312.800
23 dic 202213,3713,3713,3713,3713,37200
22 dic 202213,4713,4713,4713,4713,47300
21 dic 202213,7413,7413,7413,7413,74100
20 dic 202213,5413,5413,5413,5413,54100
19 dic 202213,5613,5613,5613,5613,56100
16 dic 202213,7913,7913,7913,7913,79-
15 dic 202213,8413,8413,8413,8413,84100
14 dic 202214,3814,3814,3814,3814,38100
13 dic 202214,2814,3914,2814,3914,39100
13 dic 20220.02 Dividendo
12 dic 202214,1514,1514,1514,1514,13100
09 dic 202214,0414,1113,9813,9813,96800
08 dic 202213,7114,0313,7014,0314,012.100
07 dic 202213,5913,5913,5813,5813,56100
06 dic 202213,7513,7513,6113,6513,631.300
05 dic 202213,8513,8513,8513,8513,83100
02 dic 202214,0814,1414,0814,1414,12600
01 dic 202213,8213,8313,8013,8313,81300
30 nov 202213,6313,6313,6313,6313,61100
29 nov 202212,9312,9312,9312,9312,91100
28 nov 202212,8912,8912,8412,8412,82300
25 nov 202212,9312,9312,9312,9312,91100
23 nov 202213,0613,0613,0613,0613,05200
22 nov 202212,6212,8112,5912,8112,791.100
21 nov 202212,9412,9412,9412,9412,92100
18 nov 202213,2213,2213,2213,2213,20100
17 nov 202213,3513,3513,3513,3513,33-
16 nov 202213,8513,8513,5213,5213,501.000
15 nov 202213,9813,9813,8513,8513,83600
14 nov 202213,4413,4413,4413,4413,42100
11 nov 202213,5413,5413,5413,5413,52100
10 nov 202212,4712,9012,4712,9012,882.300
09 nov 202211,7811,7811,7811,7811,76100
08 nov 202212,0912,3512,0912,2512,23300
07 nov 202212,1812,1812,1812,1812,16300
04 nov 202211,9912,1411,9912,1412,12600
03 nov 202211,9911,9911,9911,9911,98100
02 nov 202212,2812,2812,0612,0612,04200
01 nov 202212,6512,6712,3912,3912,37400
31 ott 202212,2412,2412,2112,2112,19900
28 ott 202212,1212,2412,1212,2412,221.400
27 ott 202212,2212,2212,2212,2212,20100
26 ott 202212,3412,5712,3312,3312,31900
25 ott 202212,2712,2712,2712,2712,26-
24 ott 202211,7611,7611,7611,7611,74100
21 ott 202211,7512,0511,7512,0512,03700
20 ott 202212,2812,2812,0212,0212,011.000
19 ott 202211,9511,9511,9511,9511,93900
18 ott 202212,2612,2612,2612,2612,24100
17 ott 202212,0612,0612,0612,0612,04500
14 ott 202211,7611,7611,5211,5211,51200
13 ott 202211,9111,9111,8711,8811,86500
12 ott 202211,8111,8111,8111,8111,79200
11 ott 202211,7411,7711,7411,7711,76900
10 ott 202212,0912,0912,0912,0912,08300
07 ott 202212,4812,4812,4812,4812,46100
06 ott 202213,0413,0413,0413,0413,02100
05 ott 202213,0213,0213,0213,0213,00100
04 ott 202213,1313,1313,1313,1313,11100
03 ott 202212,5312,5312,5312,5312,52-
30 set 202212,2912,2912,2912,2912,27100
29 set 202212,4312,4312,4012,4012,38500
28 set 202212,4012,8312,4012,8312,814.900
27 set 202212,4312,4312,4312,4312,42100
26 set 202212,3312,3312,3212,3212,30400
23 set 202212,2912,3512,2612,3512,33900
22 set 202212,7012,7012,7012,7012,69100
21 set 202212,9712,9712,9712,9712,95200
20 set 202213,2413,2413,2413,2413,23100
19 set 202213,3813,4713,3813,4713,45800
16 set 202213,4113,4613,4113,4613,442.100
15 set 202213,9813,9813,8713,8713,85800
14 set 202213,8713,8713,8713,8713,85-
*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...