Italia markets close in 6 hours 23 minutes

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
221,58-0,92 (-0,41%)
Alla chiusura: 4:00PM EDT

223,12 +1,54 (0,70%)
Preborsa: 5:02AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2021223,26225,33220,78221,58221,5831.848.300
21 apr 2021217,02222,62215,50222,50222,5031.147.800
20 apr 2021220,77221,62215,24217,19217,1935.501.500
19 apr 2021223,71224,66219,94221,73221,7325.217.700
16 apr 2021225,40225,68223,01224,65224,6523.287.300
15 apr 2021225,09225,12222,26224,29224,2920.587.300
14 apr 2021221,87226,00221,80223,32223,3227.362.000
13 apr 2021221,48222,57218,83221,14221,1424.608.400
12 apr 2021222,72222,93220,40221,72221,7220.533.900
09 apr 2021222,49223,09221,24222,59222,5923.254.200
08 apr 2021221,84222,82219,39222,56222,5623.989.400
07 apr 2021224,23224,37219,94220,69220,6926.233.700
06 apr 2021225,00226,69223,84224,31224,3124.907.800
05 apr 2021226,40226,54223,57224,97224,9727.826.600
01 apr 2021222,40223,90222,02223,74223,7429.799.200
31 mar 2021219,17222,40219,12220,94220,9434.800.100
30 mar 2021214,39218,68213,14218,01218,0136.205.400
29 mar 2021219,01220,93214,08214,40214,4038.078.800
26 mar 2021218,96220,68215,96220,61220,6134.421.400
25 mar 2021209,34217,52208,03216,66216,6659.244.600
25 mar 20210.398 Dividendo
24 mar 2021219,86221,33212,04212,04211,6447.270.200
23 mar 2021223,16223,86216,03217,06216,6543.660.700
22 mar 2021227,68228,10224,10225,23224,8126.128.400
19 mar 2021224,57228,60222,95226,94226,5140.058.000
18 mar 2021230,80232,93224,61225,24224,8235.637.200
17 mar 2021228,97232,82227,36232,31231,8729.245.300
16 mar 2021234,02234,09229,12230,50230,0724.274.100
15 mar 2021233,34234,53231,91234,42233,9821.497.400
12 mar 2021231,99234,15231,37233,59233,1523.717.600
11 mar 2021229,55232,28228,79232,22231,7825.214.100
10 mar 2021225,60228,97225,20227,22226,7936.741.900
09 mar 2021222,41224,99220,92223,34222,9232.213.600
08 mar 2021219,36222,27217,67218,74218,3340.586.100
05 mar 2021216,89218,15207,21217,71217,3053.192.800
04 mar 2021218,51220,69209,43213,19212,7958.940.200
03 mar 2021222,42224,26219,21219,32218,9133.321.900
02 mar 2021225,79225,96221,55221,72221,3026.839.700
01 mar 2021223,48226,71222,94226,07225,6526.133.500
26 feb 2021219,52222,23214,81218,31217,9047.690.400
25 feb 2021226,79227,59218,01218,61218,2049.961.400
24 feb 2021222,62227,45221,71227,00226,5727.584.900
23 feb 2021220,96222,98215,56221,76221,3438.646.800
22 feb 2021223,51226,39222,98223,73223,3123.272.100
19 feb 2021222,46226,30222,17225,19224,7731.238.200
18 feb 2021222,34222,90219,39220,59220,1824.501.500
17 feb 2021223,61224,74220,96224,06223,6425.042.300
16 feb 2021229,47229,63224,79225,83225,4122.999.500
12 feb 2021225,93227,74224,64227,26226,8317.424.100
11 feb 2021228,14229,00223,42226,62226,1925.795.300
10 feb 2021229,92230,32224,95226,88226,4527.955.400
09 feb 2021227,13229,62226,31228,38227,9519.510.900
08 feb 2021223,79227,33223,40227,31226,8820.831.500
05 feb 2021220,94221,84218,77221,65221,2323.320.600
04 feb 2021215,09218,83215,08218,62218,2125.400.800
03 feb 2021213,70214,74211,59214,25213,8523.923.200
02 feb 2021213,15214,05210,89213,61213,2122.773.100
01 feb 2021208,17211,57205,76210,61210,2126.375.100
29 gen 2021209,73210,99204,84205,56205,1740.545.500
28 gen 2021210,84212,37207,63208,72208,3332.202.500
27 gen 2021209,50212,99207,29209,39209,0045.830.300
26 gen 2021216,30216,69212,77213,30212,9023.969.800
25 gen 2021214,93217,91211,60214,79214,3933.985.000
22 gen 2021210,49215,33209,55215,00214,6024.800.200
21 gen 2021214,97215,16211,95212,53212,1321.236.900
20 gen 2021214,36215,98213,07214,39213,9925.474.200
19 gen 2021213,34213,61211,72213,45213,0519.744.300
15 gen 2021210,81213,96208,26210,75210,3541.043.500
14 gen 2021211,24215,00211,13213,94213,5433.913.700
13 gen 2021211,43211,73209,19209,75209,3622.782.200
12 gen 2021208,52211,39208,49211,26210,8624.892.200
11 gen 2021205,09208,12204,83207,54207,1521.000.500
08 gen 2021209,32209,77204,66207,72207,3329.017.000
07 gen 2021205,71208,52205,70208,17207,7824.031.400
06 gen 2021199,48206,78199,16204,53204,1552.952.200
05 gen 2021193,09197,62193,07196,49196,1227.442.900
04 gen 2021197,54197,89190,94193,50193,1433.664.200
31 dic 2020196,62196,84194,62196,06195,6924.747.700
30 dic 2020195,05197,48195,03196,41196,0420.595.700
29 dic 2020198,64199,00193,44194,43194,0733.901.300
28 dic 2020201,16201,18198,13198,27197,9027.168.400
24 dic 2020199,93199,94198,06199,01198,648.904.900
23 dic 2020198,57199,65197,90199,14198,7718.392.000
22 dic 2020195,99197,72195,39197,46197,0921.919.700
21 dic 2020191,90195,78191,48195,24194,8730.873.000
18 dic 2020196,61197,83194,80195,34194,9737.033.400
17 dic 2020194,73196,38194,06196,29195,9223.834.200
16 dic 2020195,13195,21192,96193,98193,6225.494.600
15 dic 2020191,76194,90190,73194,68194,3126.906.300
14 dic 2020191,96193,12189,88189,93189,5732.237.700
14 dic 20200.592 Dividendo
11 dic 2020189,99191,72188,30190,30189,3530.865.000
10 dic 2020187,76191,65187,31191,24190,2921.245.300
09 dic 2020192,02192,81187,90189,41188,4729.507.600
08 dic 2020187,12190,98187,08190,80189,8520.165.600
07 dic 2020188,23188,95187,44188,38187,4414.671.500
04 dic 2020185,02188,45183,92188,20187,2624.415.700
03 dic 2020183,34185,18182,94183,92183,0019.603.600
02 dic 2020181,95183,48180,76182,89181,9820.142.800
01 dic 2020183,60184,22181,02182,70181,7930.324.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...