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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
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
06 gen 2023	13,75	13,75	13,75	13,75	13,75	100
05 gen 2023	13,72	13,72	13,72	13,72	13,72	100
04 gen 2023	13,91	13,92	13,91	13,92	13,92	500
03 gen 2023	13,59	13,59	13,59	13,59	13,59	200
30 dic 2022	13,45	13,47	13,33	13,47	13,47	3.900
29 dic 2022	13,60	13,60	13,60	13,60	13,60	100
28 dic 2022	13,09	13,09	13,09	13,09	13,09	100
27 dic 2022	13,35	13,38	13,30	13,31	13,31	2.800
23 dic 2022	13,37	13,37	13,37	13,37	13,37	200
22 dic 2022	13,47	13,47	13,47	13,47	13,47	300
21 dic 2022	13,74	13,74	13,74	13,74	13,74	100
20 dic 2022	13,54	13,54	13,54	13,54	13,54	100
19 dic 2022	13,56	13,56	13,56	13,56	13,56	100
16 dic 2022	13,79	13,79	13,79	13,79	13,79	-
15 dic 2022	13,84	13,84	13,84	13,84	13,84	100
14 dic 2022	14,38	14,38	14,38	14,38	14,38	100
13 dic 2022	14,28	14,39	14,28	14,39	14,39	100
13 dic 2022	0.02 Dividendo
12 dic 2022	14,15	14,15	14,15	14,15	14,13	100
09 dic 2022	14,04	14,11	13,98	13,98	13,96	800
08 dic 2022	13,71	14,03	13,70	14,03	14,01	2.100
07 dic 2022	13,59	13,59	13,58	13,58	13,56	100
06 dic 2022	13,75	13,75	13,61	13,65	13,63	1.300
05 dic 2022	13,85	13,85	13,85	13,85	13,83	100
02 dic 2022	14,08	14,14	14,08	14,14	14,12	600
01 dic 2022	13,82	13,83	13,80	13,83	13,81	300
30 nov 2022	13,63	13,63	13,63	13,63	13,61	100
29 nov 2022	12,93	12,93	12,93	12,93	12,91	100
28 nov 2022	12,89	12,89	12,84	12,84	12,82	300
25 nov 2022	12,93	12,93	12,93	12,93	12,91	100
23 nov 2022	13,06	13,06	13,06	13,06	13,05	200
22 nov 2022	12,62	12,81	12,59	12,81	12,79	1.100
21 nov 2022	12,94	12,94	12,94	12,94	12,92	100
18 nov 2022	13,22	13,22	13,22	13,22	13,20	100
17 nov 2022	13,35	13,35	13,35	13,35	13,33	-
16 nov 2022	13,85	13,85	13,52	13,52	13,50	1.000
15 nov 2022	13,98	13,98	13,85	13,85	13,83	600
14 nov 2022	13,44	13,44	13,44	13,44	13,42	100
11 nov 2022	13,54	13,54	13,54	13,54	13,52	100
10 nov 2022	12,47	12,90	12,47	12,90	12,88	2.300
09 nov 2022	11,78	11,78	11,78	11,78	11,76	100
08 nov 2022	12,09	12,35	12,09	12,25	12,23	300
07 nov 2022	12,18	12,18	12,18	12,18	12,16	300
04 nov 2022	11,99	12,14	11,99	12,14	12,12	600
03 nov 2022	11,99	11,99	11,99	11,99	11,98	100
02 nov 2022	12,28	12,28	12,06	12,06	12,04	200
01 nov 2022	12,65	12,67	12,39	12,39	12,37	400
31 ott 2022	12,24	12,24	12,21	12,21	12,19	900
28 ott 2022	12,12	12,24	12,12	12,24	12,22	1.400
27 ott 2022	12,22	12,22	12,22	12,22	12,20	100
26 ott 2022	12,34	12,57	12,33	12,33	12,31	900
25 ott 2022	12,27	12,27	12,27	12,27	12,26	-
24 ott 2022	11,76	11,76	11,76	11,76	11,74	100
21 ott 2022	11,75	12,05	11,75	12,05	12,03	700
20 ott 2022	12,28	12,28	12,02	12,02	12,01	1.000
19 ott 2022	11,95	11,95	11,95	11,95	11,93	900
18 ott 2022	12,26	12,26	12,26	12,26	12,24	100
17 ott 2022	12,06	12,06	12,06	12,06	12,04	500
14 ott 2022	11,76	11,76	11,52	11,52	11,51	200
13 ott 2022	11,91	11,91	11,87	11,88	11,86	500
12 ott 2022	11,81	11,81	11,81	11,81	11,79	200
11 ott 2022	11,74	11,77	11,74	11,77	11,76	900
10 ott 2022	12,09	12,09	12,09	12,09	12,08	300
07 ott 2022	12,48	12,48	12,48	12,48	12,46	100
06 ott 2022	13,04	13,04	13,04	13,04	13,02	100
05 ott 2022	13,02	13,02	13,02	13,02	13,00	100
04 ott 2022	13,13	13,13	13,13	13,13	13,11	100
03 ott 2022	12,53	12,53	12,53	12,53	12,52	-
30 set 2022	12,29	12,29	12,29	12,29	12,27	100
29 set 2022	12,43	12,43	12,40	12,40	12,38	500
28 set 2022	12,40	12,83	12,40	12,83	12,81	4.900
27 set 2022	12,43	12,43	12,43	12,43	12,42	100
26 set 2022	12,33	12,33	12,32	12,32	12,30	400
23 set 2022	12,29	12,35	12,26	12,35	12,33	900
22 set 2022	12,70	12,70	12,70	12,70	12,69	100
21 set 2022	12,97	12,97	12,97	12,97	12,95	200
20 set 2022	13,24	13,24	13,24	13,24	13,23	100
19 set 2022	13,38	13,47	13,38	13,47	13,45	800
16 set 2022	13,41	13,46	13,41	13,46	13,44	2.100
15 set 2022	13,98	13,98	13,87	13,87	13,85	800
14 set 2022	13,87	13,87	13,87	13,87	13,85	-
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...

FTSE MIB26.746,52-204,22(-0,76%)

Dow Jones33.926,01-127,89(-0,38%)

Nasdaq 12.006,96-193,84(-1,59%)

Nikkei 22527.693,65+184,19(+0,67%)

Petrolio73,37-0,02(-0,03%)

BTC-EUR21.224,00-654,17(-2,99%)

iShares Virtual Work and Life Multisector ETF (IWFH)

FTSE MIB
26.746,52
-204,22(-0,76%)

Dow Jones
33.926,01
-127,89(-0,38%)

Nasdaq
12.006,96
-193,84(-1,59%)

Nikkei 225
27.693,65
+184,19(+0,67%)

Petrolio
73,37
-0,02(-0,03%)

BTC-EUR
21.224,00
-654,17(-2,99%)