Italia markets open in 1 hour 56 minutes

iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,16+0,01 (+0,02%)
Alla chiusura: 04:00PM EDT
48,17 +0,01 (+0,02%)
Dopo ore: 06:12PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202448,0948,2147,8248,1648,16178.300
24 giu 202447,1548,2947,1548,1548,15259.400
21 giu 202447,4447,4746,9246,9546,95282.000
20 giu 202446,5647,4846,4347,2247,22248.400
18 giu 202446,5047,0046,3946,4946,49261.800
17 giu 202446,2046,4645,9846,2746,27300.100
14 giu 202446,6346,6346,0746,2146,21272.700
13 giu 202447,0547,1246,4146,6646,66324.600
12 giu 202447,9747,9846,9147,1147,11457.300
11 giu 202447,3247,5746,9647,5447,54338.800
11 giu 20240.301 Dividendo
10 giu 202447,6148,1347,4747,8947,59245.300
07 giu 202447,6147,9947,2447,4547,15311.700
06 giu 202447,2747,6947,1647,6747,37315.200
05 giu 202447,5147,5547,1747,4347,13423.000
04 giu 202447,4247,4346,8547,3847,08588.400
03 giu 202448,9248,9247,5647,8647,562.094.000
31 mag 202448,0749,1548,0449,1548,84435.100
30 mag 202447,7248,1247,7247,9647,66317.500
29 mag 202448,5348,5347,6447,8447,54368.500
28 mag 202448,3648,7748,2248,6848,37253.400
24 mag 202448,2648,5248,0348,1647,86299.700
23 mag 202448,6348,8347,9348,0047,70453.800
22 mag 202449,0649,0648,2848,4848,18384.400
21 mag 202449,2949,7249,2149,2348,92323.600
20 mag 202449,7049,8649,3249,4649,15375.600
17 mag 202449,2049,8249,1549,7549,44460.500
16 mag 202449,1349,4348,9549,0848,77395.000
15 mag 202449,0149,2848,2949,1748,86595.700
14 mag 202448,9449,1048,7049,0748,76368.200
13 mag 202449,2049,3648,7648,9648,65441.500
10 mag 202449,5349,6448,9449,0848,77307.900
09 mag 202448,7849,3848,7849,3849,07366.100
08 mag 202448,5348,9548,4548,7248,41349.300
07 mag 202448,8849,1648,8048,8048,49529.500
06 mag 202448,6849,3348,6848,8648,55720.000
03 mag 202448,4848,5547,8448,4548,15869.700
02 mag 202448,4048,7048,1348,4248,12848.700
01 mag 202448,8048,9647,8548,1247,822.681.200
30 apr 202450,1850,2448,8548,8748,56657.200
29 apr 202449,9450,4849,9250,3650,04426.000
26 apr 202450,0350,2049,5250,0249,71422.000
25 apr 202450,1250,5949,7250,4550,13468.000
24 apr 202449,9150,2549,6550,1949,87429.600
23 apr 202449,7250,1949,4550,1849,86419.100
22 apr 202449,3950,2548,9549,8849,57573.400
19 apr 202449,1049,9249,0549,5849,27786.900
18 apr 202449,2949,4648,8649,0648,75568.600
17 apr 202449,2649,6848,8349,1648,85791.000
16 apr 202449,6349,8048,9349,2848,97631.900
15 apr 202450,4750,6849,6549,7249,41610.100
12 apr 202451,3951,7050,0150,2349,91607.000
11 apr 202451,2451,3050,3551,0250,70548.500
10 apr 202450,7751,2650,5951,1150,79652.600
09 apr 202451,0651,2550,5850,9750,65481.800
08 apr 202451,2151,3650,8150,8950,57395.100
05 apr 202450,7751,3850,5551,1750,85676.700
04 apr 202450,7750,9950,4950,6950,37488.700
03 apr 202450,4650,7650,3750,7150,39645.400
02 apr 202449,9250,3649,6750,3650,04613.800
01 apr 202449,4949,8449,0649,7149,40461.100
28 mar 202449,0949,4548,9249,4049,09293.300
27 mar 202448,2548,9048,1548,9048,59376.300
26 mar 202448,7648,8848,2748,3348,03349.900
25 mar 202448,4349,0548,4348,7148,40309.600
22 mar 202448,3848,5148,1848,2747,97234.000
21 mar 202448,2148,4948,0948,3848,08293.900
21 mar 20240.296 Dividendo
20 mar 202448,1848,6048,0948,4347,83356.400
19 mar 202447,8748,4647,8748,4247,82310.600
18 mar 202447,9148,0747,5547,9147,32234.100
15 mar 202447,4648,0647,4647,7347,14508.300
14 mar 202447,3647,6147,1847,6147,02512.400
13 mar 202446,8947,4446,8947,1946,61354.400
12 mar 202446,5746,6946,2846,4945,92362.900
11 mar 202446,0646,6245,8546,6146,03355.000
08 mar 202445,9846,1945,8846,1645,59300.800
07 mar 202445,6646,2245,6445,9945,42365.900
06 mar 202445,8546,0545,5045,5945,03716.400
05 mar 202445,0745,7645,0045,4544,89494.400
04 mar 202445,6345,7545,1045,1544,59485.300
01 mar 202445,3745,8445,3745,6245,06411.500
29 feb 202445,0145,2344,8745,0644,50435.400
28 feb 202444,9745,3344,6644,8344,28433.800
27 feb 202445,2045,3244,7044,9144,35627.500
26 feb 202444,9245,3744,6845,0844,52438.700
23 feb 202444,8245,0744,5344,9444,38555.000
22 feb 202444,9645,4444,7445,2144,65585.000
21 feb 202444,5545,2844,5445,2244,66515.100
20 feb 202444,8244,8544,3344,4043,85761.400
16 feb 202444,9445,1544,6844,8344,28553.700
15 feb 202443,6144,9543,6144,8244,27842.800
14 feb 202443,8844,0543,3643,6243,08717.800
13 feb 202444,0644,2043,3343,6443,10690.900
12 feb 202443,7444,2043,7444,0943,55416.600
09 feb 202444,2444,4443,5343,5743,03658.300
08 feb 202443,7644,3343,7244,1943,64943.500
07 feb 202443,8543,9743,4143,7743,23635.600
06 feb 202443,5744,0043,4143,6343,09750.500
05 feb 202443,3543,6942,9943,4542,91852.700
*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...