Italia markets closed

iShares Russell 2000 Value ETF (IWN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
154,21+1,33 (+0,87%)
Alla chiusura: 04:00PM EDT
154,21 0,00 (0,00%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024155,14155,99153,72154,21154,211.114.992
02 mag 2024151,97153,02150,61152,88152,881.205.700
01 mag 2024149,30152,81149,17149,82149,821.663.000
30 apr 2024150,99151,14148,91149,04149,04970.900
29 apr 2024151,58152,47151,39152,05152,051.088.900
26 apr 2024150,40151,61150,01151,14151,14647.900
25 apr 2024149,85150,47148,23150,18150,18979.700
24 apr 2024151,21151,70150,07151,28151,281.082.400
23 apr 2024149,48152,43149,26151,74151,741.164.700
22 apr 2024148,55150,32147,66149,51149,511.515.100
19 apr 2024146,00148,09145,71147,78147,783.767.100
18 apr 2024146,68148,09145,71146,33146,33943.800
17 apr 2024148,41148,65146,03146,03146,031.163.400
16 apr 2024147,52148,21146,28147,30147,30900.500
15 apr 2024151,05151,62147,81148,60148,601.611.100
12 apr 2024151,88152,53149,65150,38150,38889.500
11 apr 2024152,54153,00150,78152,59152,59811.400
10 apr 2024152,62153,53150,52151,58151,581.706.400
09 apr 2024156,42156,91155,12156,46156,461.226.500
08 apr 2024155,75156,18155,00155,66155,66913.600
05 apr 2024153,91155,51153,55154,80154,801.073.700
04 apr 2024156,96157,42153,69154,17154,17876.800
03 apr 2024154,04155,77153,71155,41155,41779.600
02 apr 2024155,30155,46153,59154,41154,41833.000
01 apr 2024159,35159,35156,90157,07157,071.048.300
28 mar 2024158,12159,81158,08158,81158,811.302.600
27 mar 2024155,21157,90155,03157,85157,851.469.400
26 mar 2024155,55155,92153,92154,03154,031.548.700
25 mar 2024155,02156,04154,60154,61154,611.161.200
22 mar 2024156,94157,16154,37154,42154,421.312.000
21 mar 2024155,98157,27155,75156,78156,78963.300
21 mar 20240.567 Dividendo
20 mar 2024151,57156,33151,27155,45154,881.286.500
19 mar 2024150,55152,52150,44152,11151,561.675.600
18 mar 2024151,99151,99150,59150,84150,291.978.200
15 mar 2024149,98152,23149,98151,63151,081.784.900
14 mar 2024153,38153,38149,68150,82150,272.583.600
13 mar 2024153,23154,74153,13153,69153,131.547.900
12 mar 2024153,90154,22152,40153,34152,781.601.600
11 mar 2024154,31155,05153,54154,04153,48912.500
08 mar 2024155,88157,19154,11154,76154,201.336.600
07 mar 2024154,58155,74154,35154,53153,971.212.900
06 mar 2024154,09154,09152,66153,41152,851.494.600
05 mar 2024152,51153,99152,27152,74152,181.296.800
04 mar 2024154,49154,97152,94153,10152,541.411.000
01 mar 2024153,27154,33151,96154,10153,541.037.700
29 feb 2024153,58154,50152,13153,00152,441.360.400
28 feb 2024151,86152,81151,28151,63151,08892.800
27 feb 2024152,46153,09152,08152,69152,131.231.700
26 feb 2024150,52152,01150,04151,16150,61648.200
23 feb 2024150,52151,85149,76150,81150,26564.100
22 feb 2024150,49150,93149,55150,48149,931.509.800
21 feb 2024149,82150,59149,37150,43149,881.301.300
20 feb 2024150,73151,56149,99150,52149,972.154.500
16 feb 2024151,86153,81151,63152,33151,771.821.100
15 feb 2024151,22154,34151,03154,02153,461.335.300
14 feb 2024149,14150,35147,78149,92149,372.071.000
13 feb 2024148,37149,04145,65147,01146,472.436.200
12 feb 2024150,61153,93150,61153,38152,821.311.900
09 feb 2024149,15150,47148,01150,33149,781.046.700
08 feb 2024146,64148,67146,12148,56148,02810.200
07 feb 2024147,61147,61145,63146,63146,102.353.400
06 feb 2024146,00147,59145,37147,12146,581.966.700
05 feb 2024146,80146,98144,75146,03145,501.965.200
02 feb 2024147,59149,08146,81148,26147,721.488.000
01 feb 2024149,18149,88146,38149,51148,961.916.700
31 gen 2024151,63152,96148,01148,14147,601.907.400
30 gen 2024152,36153,09151,80152,26151,70989.200
29 gen 2024151,35153,25150,34153,21152,651.609.900
26 gen 2024151,68152,51150,55151,25150,70670.600
25 gen 2024151,64152,16149,56150,97150,42563.800
24 gen 2024152,27152,64149,29149,47148,921.219.500
23 gen 2024152,52152,97150,14150,57150,021.040.600
22 gen 2024149,36151,50149,36151,40150,851.576.600
19 gen 2024147,76148,48145,59148,36147,82803.600
18 gen 2024146,88146,89144,92146,78146,241.271.800
17 gen 2024144,75146,45144,20145,61145,081.386.300
16 gen 2024147,96148,34146,48146,87146,331.514.300
12 gen 2024151,28152,12148,72149,29148,75786.700
11 gen 2024149,99150,11147,66149,45148,901.381.300
10 gen 2024150,27150,88149,21150,63150,08682.200
09 gen 2024150,49151,08149,47150,40149,851.058.100
08 gen 2024150,05152,33149,29152,33151,771.137.200
05 gen 2024149,63152,00149,11150,20149,651.278.400
04 gen 2024151,08151,87150,42150,54149,991.435.100
03 gen 2024153,36153,39150,64150,90150,351.384.000
02 gen 2024154,10156,48153,85154,81154,251.742.600
29 dic 2023157,51157,72155,24155,33154,761.107.000
28 dic 2023157,51158,58157,19157,72157,14936.400
27 dic 2023158,37158,87157,38158,20157,621.044.400
26 dic 2023156,58158,50156,19158,11157,531.254.100
22 dic 2023155,72157,35155,24156,03155,461.502.800
21 dic 2023153,99155,01153,23154,91154,341.735.000
20 dic 2023155,00157,11152,43152,43151,871.628.000
20 dic 20230.898 Dividendo
19 dic 2023153,67156,32153,52156,04154,581.225.900
18 dic 2023153,93154,27152,61152,86151,431.352.200
15 dic 2023154,93155,14152,14153,03151,592.454.900
14 dic 2023152,78155,52152,78154,40152,953.287.000
13 dic 2023144,50150,19143,51150,13148,722.409.200
*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...