Italia markets closed

iShares Morningstar U.S. Equity ETF (JKD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
221,91+0,17 (+0,08%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202472,0272,1071,8972,0972,093.877
09 mag 202471,5471,9371,5371,9271,926.240
08 mag 202471,2171,5871,2171,5871,5818.988
07 mag 202471,7271,7471,5671,5971,598.600
06 mag 202471,0271,4671,0271,4671,4613.498
03 mag 202470,5970,7770,4870,7770,774.270
02 mag 202469,7169,9669,4269,7969,7910.687
01 mag 202469,3270,1369,1769,2369,2325.172
30 apr 202470,3270,3369,4769,4769,473.913
29 apr 202470,5470,6170,3670,5770,576.047
26 apr 202470,1470,5270,1470,2970,297.366
25 apr 202468,9869,6768,9869,6269,6213.359
24 apr 202469,9670,1869,6469,9469,946.690
23 apr 202469,6670,0269,6669,9069,906.730
22 apr 202468,7269,4768,6669,0669,0615.392
19 apr 202468,9769,1668,3468,5168,518.589
18 apr 202469,4069,6869,0769,0969,0912.109
17 apr 202469,9670,0169,1769,2169,219.357
16 apr 202469,8469,9369,6069,6469,645.352
15 apr 202471,2171,2169,7969,8469,8412.317
12 apr 202471,4171,4170,5770,7170,717.694
11 apr 202471,1271,8771,0271,7971,799.343
10 apr 202471,0171,2970,9171,2271,2218.577
09 apr 202472,0772,0771,2571,8371,839.954
08 apr 202471,9372,0271,8071,8471,849.594
05 apr 202471,1771,9871,1771,7771,779.579
04 apr 202472,4072,4971,0071,0071,0013.971
03 apr 202471,6372,1571,6371,8971,8916.528
02 apr 202471,6371,8171,5271,7971,7911.006
01 apr 202472,4472,4772,1572,2872,2815.792
28 mar 202472,3772,6072,3772,4772,4737.224
27 mar 202472,3072,4571,9672,4572,4542.807
26 mar 202472,2172,2171,8071,8371,8316.131
25 mar 202471,9172,1171,9171,9971,9912.597
22 mar 202472,1972,3172,1372,1372,138.905
21 mar 202472,4972,5572,2872,2972,2912.635
21 mar 20240.210086 Dividendo
20 mar 202471,5772,2271,5372,2272,0113.950
19 mar 202471,0171,5870,9171,5571,3425.087
18 mar 202471,4871,4871,1471,1470,946.563
15 mar 202470,7270,9170,6570,7170,504.816
14 mar 202471,5671,5670,8771,2070,9910.760
13 mar 202471,5771,5771,2671,3971,188.653
12 mar 202470,9771,5970,9171,5071,2911.376
11 mar 202470,6870,8070,4970,7770,566.815
08 mar 202471,4871,7070,8170,8170,60105.722
07 mar 202470,9971,3870,9971,2771,069.354
06 mar 202470,6270,8670,4270,5870,3716.570
05 mar 202470,6070,6069,9370,1669,9612.802
04 mar 202470,9671,1570,9270,9470,736.978
01 mar 202470,4271,0470,4271,0270,8111.860
29 feb 202470,3470,4670,0770,4270,2217.439
28 feb 202469,9370,1469,9370,0369,8312.238
27 feb 202470,1770,1769,9470,1669,9613.036
26 feb 202470,1870,3369,9969,9969,7921.949
23 feb 202470,4170,5070,2570,2770,0711.094
22 feb 202469,6570,2869,6570,1869,9815.898
21 feb 202468,5068,7968,3068,7968,5910.493
20 feb 202468,8268,8268,5368,7068,5017.748
16 feb 202469,4269,5269,1569,1568,958.916
15 feb 202469,1069,5369,0869,5269,3230.378
14 feb 202468,7469,0668,5669,0568,8511.511
13 feb 202468,1468,5867,9568,3368,1312.705
12 feb 202469,3969,6669,2669,2869,086.685
09 feb 202469,0869,3969,0869,3469,149.520
08 feb 202468,9268,9768,8268,9768,7710.563
07 feb 202468,5568,9368,5568,8368,638.149
06 feb 202468,1768,3068,0268,3068,1021.857
05 feb 202468,2068,2667,8168,1167,9116.502
02 feb 202467,6168,4067,6168,3668,1616.325
01 feb 202467,0467,6266,9767,6267,4217.372
31 gen 202467,4967,5466,7766,7766,5812.586
30 gen 202467,7867,9367,7867,8967,6913.539
29 gen 202467,3867,9467,3867,9467,7411.389
26 gen 202467,3367,5867,2667,3567,158.012
25 gen 202467,2867,4467,1267,4267,226.879
24 gen 202467,4967,5667,0767,1166,9118.631
23 gen 202466,8967,0666,7767,0166,8220.043
22 gen 202466,9767,0766,8066,8366,6410.546
19 gen 202465,9866,6865,9866,6366,44172.969
18 gen 202465,5065,8665,2965,8565,664.929
17 gen 202465,1065,3164,9665,2465,056.838
16 gen 202465,6165,8265,4565,6065,4123.704
12 gen 202465,9866,0265,7965,9165,726.745
11 gen 202466,0066,0065,3265,8465,648.683
10 gen 202465,5465,9865,5065,8365,6410.850
09 gen 202465,1965,5665,1765,4965,306.991
08 gen 202464,7065,5964,7065,5965,4061.577
05 gen 202464,6264,9764,4764,6464,4514.829
04 gen 202464,7565,0564,5464,5464,3511.017
03 gen 202464,9665,0164,7564,7564,569.190
02 gen 202465,1765,4165,0965,2965,1011.289
29 dic 202365,8365,8965,5365,7665,5712.458
28 dic 202365,9166,0765,9165,9665,779.229
27 dic 202365,8465,9565,7365,8865,6916.580
26 dic 202365,6365,8765,6265,7765,589.159
22 dic 202365,6065,7665,3465,5365,3410.505
21 dic 202365,1365,4164,9465,4165,227.059
20 dic 202365,6065,8164,7064,7064,5125.323
20 dic 20230.282848 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...