Italia markets closed

iShares U.S. Technology ETF (IYW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
150,50-0,60 (-0,40%)
Alla chiusura: 04:00PM EDT
151,26 +0,76 (+0,50%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024151,66153,36150,47150,50150,50969.700
27 giu 2024150,67151,69150,50151,10151,10936.000
26 giu 2024150,32151,15149,83150,85150,85610.700
25 giu 2024148,65150,49148,33150,33150,331.403.300
24 giu 2024149,66150,15147,81147,81147,81741.000
21 giu 2024150,83151,77149,67150,37150,371.179.200
20 giu 2024154,22154,41150,67151,34151,341.076.500
18 giu 2024152,92153,66152,57153,46153,46498.500
17 giu 2024151,28153,40150,66152,76152,76905.800
14 giu 2024150,10151,19149,87151,08151,08491.600
13 giu 2024150,54150,87149,27150,24150,24860.800
12 giu 2024147,71150,43147,40149,26149,26608.800
11 giu 2024143,65145,97143,50145,97145,97488.400
11 giu 20240.08 Dividendo
10 giu 2024142,93144,37142,70143,93143,85405.100
07 giu 2024143,17144,07142,51143,46143,38791.700
06 giu 2024143,93144,35142,77143,27143,191.447.300
05 giu 2024141,38143,71141,26143,69143,61830.000
04 giu 2024139,75140,16138,86139,93139,85575.100
03 giu 2024140,08140,18137,86139,72139,64902.300
31 mag 2024139,21139,25135,52138,63138,551.539.100
30 mag 2024140,92141,20138,19138,70138,621.513.500
29 mag 2024141,59142,95141,59142,34142,26812.300
28 mag 2024142,65143,32141,86143,08143,001.141.700
24 mag 2024140,45141,73139,96141,54141,46643.200
23 mag 2024142,31142,50139,55140,26140,18934.200
22 mag 2024140,21140,59139,07140,00139,92837.900
21 mag 2024139,02140,09138,84139,96139,88609.100
20 mag 2024138,31139,97138,20139,80139,72615.200
17 mag 2024138,71138,76137,26138,02137,94801.400
16 mag 2024138,89139,39138,33138,35138,27916.100
15 mag 2024136,55138,77136,43138,70138,62847.300
14 mag 2024134,29135,84134,15135,65135,57809.300
13 mag 2024134,57134,77133,69134,46134,39841.000
10 mag 2024134,14134,85133,44133,97133,90700.700
09 mag 2024133,54133,78132,81133,54133,471.043.100
08 mag 2024133,01133,95132,87133,68133,61589.000
07 mag 2024134,26134,46133,54133,64133,57948.300
06 mag 2024132,75134,26132,57134,23134,16915.100
03 mag 2024131,90132,56131,33132,17132,101.312.700
02 mag 2024128,55129,17126,87129,01128,94774.700
01 mag 2024127,61129,88126,62126,95126,88817.000
30 apr 2024130,51131,25128,17128,17128,10754.900
29 apr 2024131,36131,46130,15131,04130,97470.200
26 apr 2024130,02131,64129,51130,95130,88798.600
25 apr 2024126,02128,50125,56128,20128,131.392.400
24 apr 2024129,86130,18128,15128,84128,77857.400
23 apr 2024127,08128,82126,85128,52128,451.326.900
22 apr 2024125,80127,07124,56126,24126,171.832.600
19 apr 2024127,79128,19124,32124,75124,682.094.300
18 apr 2024129,52130,07128,23128,41128,341.468.800
17 apr 2024131,97132,29129,25129,34129,271.615.900
16 apr 2024131,36132,34130,94131,38131,31838.800
15 apr 2024134,76135,05130,99131,14131,071.322.500
12 apr 2024134,68135,25133,50133,95133,88896.200
11 apr 2024134,00136,39133,36136,27136,19578.200
10 apr 2024132,71133,78132,68133,44133,37758.300
09 apr 2024134,81135,03132,73134,40134,33650.900
08 apr 2024134,58134,91133,65134,13134,06397.000
05 apr 2024133,17135,02132,78134,37134,30713.100
04 apr 2024136,12136,54132,43132,51132,44774.000
03 apr 2024133,68135,49133,68134,77134,70610.900
02 apr 2024133,94134,63133,11134,49134,42951.700
01 apr 2024135,25136,52134,93135,55135,47939.200
28 mar 2024135,22135,59134,75135,06134,981.090.400
27 mar 2024136,07136,15134,32135,34135,261.136.800
26 mar 2024136,52136,73135,15135,21135,13542.200
25 mar 2024135,55136,61135,00135,90135,82618.300
22 mar 2024136,04137,08135,89136,59136,51500.600
21 mar 2024137,48137,54135,92136,14136,06666.100
21 mar 20240.079 Dividendo
20 mar 2024134,44135,86133,81135,85135,70552.800
19 mar 2024132,72134,29131,76134,14133,991.315.100
18 mar 2024134,11135,10133,33133,53133,381.448.900
15 mar 2024132,67133,23131,95132,43132,281.570.500
14 mar 2024135,00135,39133,61134,52134,374.588.700
13 mar 2024135,27135,27133,94134,41134,26633.400
12 mar 2024134,17135,69133,01135,60135,451.287.700
11 mar 2024132,92133,42132,15132,95132,80884.200
08 mar 2024135,48136,97133,28133,51133,361.126.600
07 mar 2024134,25135,76133,48135,42135,27704.200
06 mar 2024133,52133,98132,29133,05132,90517.100
05 mar 2024133,57133,66131,02131,87131,72519.800
04 mar 2024135,20135,80134,69135,04134,89685.100
01 mar 2024133,69135,67133,69135,41135,26689.500
29 feb 2024132,44133,64131,72133,29133,14467.600
28 feb 2024132,08132,17131,38131,80131,65423.900
27 feb 2024132,75132,80131,66132,69132,54410.600
26 feb 2024133,08133,35132,34132,36132,21471.400
23 feb 2024133,79134,21132,20132,68132,53666.300
22 feb 2024132,13133,27131,78132,95132,80571.100
21 feb 2024128,08128,66127,32128,64128,49665.500
20 feb 2024130,11130,61128,26129,64129,49958.600
16 feb 2024132,61132,80130,81130,95130,80625.700
15 feb 2024132,89132,89131,57132,42132,27736.200
14 feb 2024132,21132,86131,27132,71132,561.237.300
13 feb 2024130,41132,12129,80131,08130,93651.000
12 feb 2024134,27134,99133,23133,40133,25643.300
09 feb 2024133,30134,61133,00134,45134,30567.500
08 feb 2024131,97132,76131,95132,46132,31471.000
*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...