Yahoo

Mail

Italia markets closed

Dow Jones
39.495,46
-17,38(-0,04%)
Nasdaq
16.399,62
+58,75(+0,36%)
Nikkei 225
38.179,46
-49,65(-0,13%)
EUR/USD
1,0799
+0,0027(+0,25%)
Bitcoin EUR
58.697,63
+1.557,60(+2,73%)
CMC Crypto 200
1.301,01
+40,80(+3,24%)

iShares MSCI Water Management Multisector ETF (IWTR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

31,89

+0,17

(+0,53%)

In data: 09:34AM EDT. Mercato aperto.

Periodo di tempo:

13 mag 2023 - 13 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
13 mag 2024	31,99	31,99	31,89	31,89	31,89	1.249
10 mag 2024	31,70	31,73	31,69	31,72	31,72	1.200
09 mag 2024	31,46	31,46	31,45	31,45	31,45	100
08 mag 2024	31,28	31,31	31,25	31,31	31,31	600
07 mag 2024	31,20	31,20	31,14	31,14	31,14	500
06 mag 2024	30,83	30,92	30,83	30,92	30,92	800
03 mag 2024	30,74	30,74	30,60	30,61	30,61	1.500
02 mag 2024	30,38	30,38	30,38	30,38	30,38	100
01 mag 2024	29,91	29,91	29,91	29,91	29,91	100
30 apr 2024	30,10	30,10	30,10	30,10	30,10	100
29 apr 2024	30,35	30,35	30,35	30,35	30,35	200
26 apr 2024	30,17	30,18	30,17	30,18	30,18	1.500
25 apr 2024	29,81	29,97	29,81	29,93	29,93	1.100
24 apr 2024	30,03	30,08	30,03	30,05	30,05	500
23 apr 2024	29,89	29,89	29,89	29,89	29,89	100
22 apr 2024	29,69	29,69	29,55	29,55	29,55	500
19 apr 2024	29,38	29,38	29,38	29,38	29,38	100
18 apr 2024	29,50	29,50	29,50	29,50	29,50	100
17 apr 2024	29,47	29,47	29,42	29,42	29,42	300
16 apr 2024	29,48	29,54	29,48	29,49	29,49	400
15 apr 2024	30,14	30,14	29,67	29,67	29,67	300
12 apr 2024	29,86	29,86	29,86	29,86	29,86	100
11 apr 2024	30,36	30,36	30,36	30,36	30,36	100
10 apr 2024	30,33	30,33	30,26	30,27	30,27	500
09 apr 2024	30,72	30,72	30,72	30,72	30,72	100
08 apr 2024	30,60	30,60	30,60	30,60	30,60	100
05 apr 2024	30,50	30,50	30,50	30,50	30,50	100
04 apr 2024	30,70	30,70	30,47	30,47	30,47	1.900
03 apr 2024	30,67	30,67	30,67	30,67	30,67	100
02 apr 2024	30,52	30,52	30,52	30,52	30,52	100
01 apr 2024	30,68	30,68	30,68	30,68	30,68	100
28 mar 2024	30,84	30,84	30,84	30,84	30,84	100
27 mar 2024	30,81	30,81	30,81	30,81	30,81	-
26 mar 2024	30,55	30,55	30,55	30,55	30,55	100
25 mar 2024	30,47	30,47	30,47	30,47	30,47	100
22 mar 2024	30,66	30,66	30,66	30,66	30,66	100
21 mar 2024	30,75	30,75	30,75	30,75	30,75	100
20 mar 2024	30,55	30,55	30,55	30,55	30,55	100
19 mar 2024	30,08	30,08	30,08	30,08	30,08	100
18 mar 2024	30,10	30,10	30,09	30,09	30,09	500
15 mar 2024	29,96	30,09	29,96	30,00	30,00	600
14 mar 2024	30,08	30,16	30,08	30,16	30,16	400
13 mar 2024	30,24	30,24	30,24	30,24	30,24	100
12 mar 2024	30,30	30,30	30,30	30,30	30,30	-
11 mar 2024	30,21	30,21	30,18	30,18	30,18	200
08 mar 2024	30,32	30,32	30,32	30,32	30,32	100
07 mar 2024	30,27	30,27	30,27	30,27	30,27	100
06 mar 2024	30,03	30,03	30,03	30,03	30,03	100
05 mar 2024	29,79	29,79	29,79	29,79	29,79	300
04 mar 2024	30,06	30,06	30,06	30,06	30,06	100
01 mar 2024	29,93	29,93	29,93	29,93	29,93	300
29 feb 2024	29,70	29,70	29,70	29,70	29,70	200
28 feb 2024	29,69	29,69	29,69	29,69	29,69	100
27 feb 2024	32,51	32,51	29,69	29,73	29,73	1.200
26 feb 2024	29,59	29,59	29,59	29,59	29,59	100
23 feb 2024	29,67	29,67	29,67	29,67	29,67	100
22 feb 2024	29,64	29,73	29,64	29,69	29,69	500
21 feb 2024	29,42	29,42	29,42	29,42	29,42	100
20 feb 2024	29,43	29,43	29,43	29,43	29,43	100
16 feb 2024	29,26	29,26	29,26	29,26	29,26	100
15 feb 2024	29,38	29,38	29,38	29,38	29,38	100
14 feb 2024	29,01	29,01	29,01	29,01	29,01	200
13 feb 2024	29,09	29,09	28,81	28,81	28,81	300
12 feb 2024	29,30	29,30	29,30	29,30	29,30	100
09 feb 2024	29,14	29,14	29,14	29,14	29,14	100
08 feb 2024	28,95	29,03	28,95	29,03	29,03	200
07 feb 2024	29,05	29,05	29,05	29,05	29,05	100
06 feb 2024	28,79	28,79	28,79	28,79	28,79	200
05 feb 2024	28,55	28,55	28,55	28,55	28,55	100
02 feb 2024	28,63	28,78	28,63	28,78	28,78	100
01 feb 2024	28,88	28,88	28,88	28,88	28,88	100
31 gen 2024	28,57	28,57	28,45	28,45	28,45	100
30 gen 2024	28,75	28,75	28,75	28,75	28,75	100
29 gen 2024	28,84	28,84	28,84	28,84	28,84	100
26 gen 2024	28,66	28,66	28,59	28,59	28,59	100
25 gen 2024	28,65	28,65	28,65	28,65	28,65	100
24 gen 2024	28,47	28,47	28,24	28,24	28,24	1.600
23 gen 2024	28,55	28,55	28,50	28,50	28,50	300
22 gen 2024	28,53	28,56	28,51	28,51	28,51	300
19 gen 2024	28,38	28,38	28,38	28,38	28,38	100
18 gen 2024	28,11	28,11	28,11	28,11	28,11	100
17 gen 2024	27,85	27,85	27,85	27,85	27,85	100
16 gen 2024	28,19	28,24	28,15	28,15	28,15	300
12 gen 2024	28,48	28,48	28,48	28,48	28,48	100
11 gen 2024	28,33	28,33	28,29	28,29	28,29	100
10 gen 2024	28,30	28,30	28,30	28,30	28,30	100
09 gen 2024	28,25	28,25	28,25	28,25	28,25	-
08 gen 2024	28,44	28,44	28,40	28,40	28,40	100
05 gen 2024	28,09	28,09	28,08	28,09	28,09	200
04 gen 2024	28,08	28,08	28,08	28,08	28,08	100
03 gen 2024	28,19	28,19	28,19	28,19	28,19	100
02 gen 2024	28,50	28,50	28,50	28,50	28,50	100
29 dic 2023	28,86	28,86	28,86	28,86	28,86	100
28 dic 2023	28,82	28,82	28,82	28,82	28,82	200
27 dic 2023	28,77	28,82	28,77	28,81	28,81	800
26 dic 2023	28,69	28,76	28,69	28,74	28,74	500
22 dic 2023	28,55	28,59	28,55	28,59	28,59	300
21 dic 2023	28,39	28,40	28,39	28,40	28,40	200
20 dic 2023	28,42	28,49	28,05	28,05	28,05	1.000
20 dic 2023	0.998 Dividendo
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...

Dow Jones39.495,46-17,38(-0,04%)

Nasdaq 16.399,62+58,75(+0,36%)

Nikkei 22538.179,46-49,65(-0,13%)

EUR/USD1,0799+0,0027(+0,25%)

Bitcoin EUR58.697,63+1.557,60(+2,73%)

CMC Crypto 2001.301,01+40,80(+3,24%)

iShares MSCI Water Management Multisector ETF (IWTR)

Dow Jones
39.495,46
-17,38(-0,04%)

Nasdaq
16.399,62
+58,75(+0,36%)

Nikkei 225
38.179,46
-49,65(-0,13%)

EUR/USD
1,0799
+0,0027(+0,25%)

Bitcoin EUR
58.697,63
+1.557,60(+2,73%)

CMC Crypto 200
1.301,01
+40,80(+3,24%)