Italia Markets close in 4 hrs 4 mins

iShares Virtual Work and Life Multisector ETF (IWFH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,35-0,36 (-2,64%)
Alla chiusura: 02:24PM EDT
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 2023------
03 ott 202313,3513,3513,3513,3513,35100
02 ott 202313,6613,7113,6613,7113,71200
29 set 202313,7713,7713,7713,7713,77100
28 set 202313,6413,6413,6213,6213,62100
27 set 202313,5213,5213,5213,5213,52100
26 set 202313,5113,5313,4713,4713,47700
25 set 202313,6413,6713,6313,6713,671.700
22 set 202313,7213,7213,7213,7213,72100
21 set 202313,6613,6613,6613,6613,66100
20 set 202313,9813,9813,9813,9813,98100
19 set 202314,0414,0414,0414,0414,04100
18 set 202314,1314,1314,0914,0914,09500
15 set 202314,1814,1814,1814,1814,18100
14 set 202314,3314,3314,3314,3314,33100
13 set 202314,2614,2614,2614,2614,26-
12 set 202314,4514,4514,4314,4314,43600
11 set 202314,5714,6014,5714,5714,571.600
08 set 202314,5014,5014,5014,5014,50100
07 set 202314,5014,5814,5014,5814,58200
06 set 202314,7814,7814,7814,7814,78100
05 set 202314,9614,9714,9614,9714,97200
01 set 202315,0115,0115,0115,0115,01100
31 ago 202314,9414,9714,9414,9714,97300
30 ago 202314,8314,8314,8314,8314,83-
29 ago 202314,6814,8414,6514,8414,844.700
28 ago 202314,5614,5614,5614,5614,56100
25 ago 202314,4714,4714,4714,4714,47100
24 ago 202314,5014,5014,3414,3414,344.000
23 ago 202314,6714,6714,6314,6314,63100
22 ago 202314,5114,5114,4914,4914,49700
21 ago 202314,4214,4214,4214,4214,42-
18 ago 202314,3614,3614,3614,3614,36100
17 ago 202314,4314,4314,4314,4314,43100
16 ago 202314,6814,6914,6314,6314,63200
15 ago 202314,8414,8414,8414,8414,84-
14 ago 202315,0715,0715,0715,0715,07100
11 ago 202314,9314,9314,9314,9314,93-
10 ago 202315,1315,1315,0215,0515,05300
09 ago 202315,0415,0415,0415,0415,04100
08 ago 202315,3515,3515,2215,2215,22200
07 ago 202315,6215,6315,6215,6315,63700
04 ago 202315,6015,6015,6015,6015,60100
03 ago 202315,7115,7115,6715,6715,67100
02 ago 202315,7615,7615,6415,6415,64400
01 ago 202316,2616,2916,2616,2916,29300
31 lug 202316,4016,4616,4016,4616,46300
28 lug 202316,1216,1216,1216,1216,12100
27 lug 202315,6515,6515,6015,6015,60900
26 lug 202315,8815,8915,7915,8515,85800
25 lug 202315,7215,7315,6715,6715,672.100
24 lug 202315,7915,7915,7015,7115,71900
21 lug 202315,8315,8315,7715,7715,77200
20 lug 202315,7915,7915,7915,7915,79100
19 lug 202316,5016,5016,3716,3716,37700
18 lug 202316,1816,2016,1816,1816,18400
17 lug 202316,0816,0916,0816,0916,09900
14 lug 202315,8815,8815,8415,8615,86300
13 lug 202316,1216,1716,1216,1716,17200
12 lug 202315,7515,8915,7515,8615,865.500
11 lug 202315,4915,4915,4915,4915,491.400
10 lug 202314,9114,9714,9114,9714,97500
07 lug 202314,6914,6914,6914,6914,69100
06 lug 202314,4914,5714,4914,5714,57300
05 lug 202314,8714,9114,8714,9114,91100
03 lug 202315,0715,0715,0715,0715,07-
30 giu 202314,9314,9314,9314,9314,93200
29 giu 202314,7714,7714,7114,7514,754.400
28 giu 202314,8114,8114,8014,8014,80300
27 giu 202314,6714,6714,6714,6714,67100
26 giu 202314,3414,3514,3414,3514,35800
23 giu 202314,3514,3514,3414,3514,353.800
22 giu 202314,5514,5514,5514,5514,55100
21 giu 202314,5014,5014,5014,5014,50-
20 giu 202314,8514,8514,8514,8514,85100
16 giu 202315,0815,0815,0815,0815,08100
15 giu 202315,0015,1415,0015,1415,14100
14 giu 202314,8514,9214,8514,9214,92400
13 giu 202314,8514,9314,8514,9314,93200
12 giu 202314,6514,6514,6514,6514,65100
09 giu 202314,4714,4714,4714,4714,47100
08 giu 202314,4414,4414,4414,4414,44100
07 giu 202314,4314,4314,4314,4314,43100
06 giu 202314,6814,7614,6814,7214,721.000
05 giu 202314,5414,5414,5414,5414,54100
02 giu 202314,6714,6714,6714,6714,67100
01 giu 202314,5014,5014,5014,5014,50100
31 mag 202314,1314,2014,1314,2014,20100
30 mag 202314,1014,1014,1014,1014,10100
26 mag 202314,1414,1414,1414,1414,14100
25 mag 202313,8313,8513,8313,8313,83800
24 mag 202313,8813,8813,8813,8813,88100
23 mag 202314,0414,0414,0414,0414,04100
22 mag 202314,2314,2314,2314,2314,23100
19 mag 202314,0814,0914,0814,0914,09100
18 mag 202314,1614,1614,1614,1614,16-
17 mag 202313,9813,9913,9813,9913,99300
16 mag 202313,9913,9913,8113,8113,81100
15 mag 202314,0214,0214,0214,0214,02100
12 mag 202313,6513,6513,6513,6513,65100
*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...