Italia markets close in 8 hours 25 minutes

iShares Russell 3000 ETF (IWV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
309,90+0,74 (+0,24%)
Alla chiusura: 04:00PM EDT
309,90 0,00 (0,00%)
Dopo ore: 05:43PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024309,12309,94308,88309,90309,9094.600
26 giu 2024308,16309,48307,90309,16309,16175.600
25 giu 2024308,86309,07307,72309,00309,0083.800
24 giu 2024308,35310,02308,03308,16308,16212.600
21 giu 2024308,90309,06307,87308,70308,7053.600
20 giu 2024310,15310,67308,06309,04309,04106.100
18 giu 2024309,21309,91308,96309,84309,84307.600
17 giu 2024306,33309,72306,00309,24309,24191.300
14 giu 2024306,06306,68305,10306,68306,6844.600
13 giu 2024307,88307,88305,63306,85306,8566.800
12 giu 2024307,08308,49306,22306,73306,7364.900
11 giu 2024302,61304,04301,39304,02304,0275.700
11 giu 20240.773 Dividendo
10 giu 2024302,67304,39302,43304,36303,5942.700
07 giu 2024303,07304,79302,61303,23302,4683.000
06 giu 2024304,03304,48303,06303,86303,0962.200
05 giu 2024301,84304,11300,78304,03303,2684.700
04 giu 2024300,03300,97298,74300,42299,6649.000
03 giu 2024301,72301,72297,93300,50299,7470.200
31 mag 2024298,79300,63295,76300,63299,87107.900
30 mag 2024298,96299,46297,33297,93297,17289.100
29 mag 2024299,35300,27299,18299,67298,91201.300
28 mag 2024302,70302,70300,48301,85301,08176.100
24 mag 2024300,81302,44300,62302,03301,2698.000
23 mag 2024304,09304,09299,23299,79299,03127.200
22 mag 2024303,33303,39301,21302,56301,79214.200
21 mag 2024302,28303,54302,28303,54302,77138.800
20 mag 2024302,47303,82302,47303,00302,2362.900
17 mag 2024302,27302,54301,67302,51301,7460.700
16 mag 2024303,17303,72302,00302,00301,2348.900
15 mag 2024301,15303,16300,54302,92302,1555.800
14 mag 2024298,00299,59297,84299,39298,63100.300
13 mag 2024298,58298,78297,50297,76297,0047.300
10 mag 2024298,56298,80297,26297,71296,9566.500
09 mag 2024295,95297,58295,43297,58296,8299.600
08 mag 2024294,81295,97294,69295,77295,0233.000
07 mag 2024296,05296,73295,62295,98295,23174.300
06 mag 2024294,00295,65293,87295,62294,87222.100
03 mag 2024292,84293,53291,15292,33291,5957.900
02 mag 2024288,33289,46286,02288,77288,0496.600
01 mag 2024286,76290,75285,89286,49285,7675.000
30 apr 2024290,84291,21286,91286,95286,2277.900
29 apr 2024291,52291,96290,31291,76291,02110.400
26 apr 2024289,72291,41289,17290,72289,98103.400
25 apr 2024285,39288,35284,60287,87287,1452.800
24 apr 2024289,98290,26287,89289,20288,47110.400
23 apr 2024286,97289,68286,70289,11288,38100.800
22 apr 2024284,69287,27283,41285,72284,99131.700
19 apr 2024285,07285,78282,38283,16282,44123.500
18 apr 2024286,37287,87284,83285,23284,51102.300
17 apr 2024289,08289,08285,17285,45284,73132.300
16 apr 2024288,26289,12286,84287,62286,89148.800
15 apr 2024294,54294,54287,73288,32287,59170.400
12 apr 2024294,31294,89291,12291,95291,21175.200
11 apr 2024294,99297,05293,14296,33295,5890.900
10 apr 2024293,61295,47293,08294,15293,40271.100
09 apr 2024297,94298,24294,87297,60296,84203.600
08 apr 2024297,32297,84296,83297,07296,3251.700
05 apr 2024294,45297,93294,43296,79296,0462.500
04 apr 2024299,60300,00293,68293,74292,99115.200
03 apr 2024296,06298,19296,06297,43296,67126.700
02 apr 2024296,56296,92295,69296,83296,0894.300
01 apr 2024300,49300,49298,50299,12298,36104.200
28 mar 2024299,81300,72299,78300,08299,32208.900
27 mar 2024298,82299,90297,75299,90299,14223.700
26 mar 2024298,65298,66296,91296,95296,20141.600
25 mar 2024297,67298,26297,51297,51296,75103.300
22 mar 2024298,83299,20298,11298,38297,62410.800
21 mar 2024299,56300,18299,07299,16298,40104.600
21 mar 20240.752 Dividendo
20 mar 2024295,54298,83295,35298,59297,08125.000
19 mar 2024293,27295,78293,05295,72294,23181.700
18 mar 2024294,73295,28293,78293,99292,50178.800
15 mar 2024292,14293,55291,75292,34290,86221.000
14 mar 2024296,07296,07292,57294,32292,83227.700
13 mar 2024295,62296,14294,57295,49294,00270.600
12 mar 2024293,84295,96292,47295,56294,07120.200
11 mar 2024292,73293,18291,47292,74291,2692.200
08 mar 2024295,56296,96292,90293,24291,7697.000
07 mar 2024293,89295,50293,52295,06293,57157.700
06 mar 2024292,65293,33291,42292,25290,7787.500
05 mar 2024292,13292,45289,24290,36288,89358.300
04 mar 2024293,35294,57293,35293,55292,07119.900
01 mar 2024291,87293,94291,34293,81292,33280.900
29 feb 2024291,30291,96289,55291,38289,91217.200
28 feb 2024289,38290,44289,34289,86288,40287.700
27 feb 2024290,23290,59289,47290,41288,94211.600
26 feb 2024290,62291,00289,64289,67288,21111.200
23 feb 2024291,27291,57290,02290,50289,03136.000
22 feb 2024288,10290,75287,80290,22288,7598.100
21 feb 2024283,73284,80282,74284,80283,36108.600
20 feb 2024285,05285,54283,34284,63283,19195.600
16 feb 2024287,50288,45286,27286,53285,08889.400
15 feb 2024286,30288,13286,05288,11286,65208.000
14 feb 2024284,37285,97283,25285,82284,38179.300
13 feb 2024282,84283,87280,77282,76281,33163.500
12 feb 2024286,87288,57286,81287,21285,76109.100
09 feb 2024285,73287,20285,42287,12285,67139.100
08 feb 2024284,70285,27284,32285,18283,7472.600
07 feb 2024283,42284,89282,93284,65283,21485.200
*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...