Italia markets closed

IQ U.S. Large Cap R&D Leaders ETF (LRND)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,43-0,03 (-0,11%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202432,4332,4332,4332,4332,43100
13 giu 202432,4732,4732,4732,4732,47100
12 giu 202432,6032,6032,5832,5832,581.200
11 giu 202432,2532,2532,2532,2532,25100
10 giu 202431,6532,0231,6532,0232,02500
07 giu 202431,9331,9331,9331,9331,93100
06 giu 202432,0032,0031,9231,9231,92900
05 giu 202431,8331,8331,8331,8331,83300
04 giu 202431,3831,3831,3831,3831,38100
03 giu 202431,3131,3131,3131,3131,31100
31 mag 202431,0831,0831,0831,0831,08100
30 mag 202430,9930,9930,9930,9930,99100
29 mag 202431,3431,3431,2831,2831,28500
28 mag 202431,4131,4831,4131,4831,48300
24 mag 202431,5831,5831,5831,5831,58100
23 mag 202431,4131,4131,4131,4131,41100
22 mag 202431,7231,7231,7231,7231,72100
21 mag 202431,7031,7031,7031,7031,70100
20 mag 202431,6731,6731,6731,6731,67100
17 mag 202431,5731,5731,5731,5731,57100
16 mag 202431,6531,6531,5831,5831,58400
15 mag 202431,6231,6231,6231,6231,62100
14 mag 202431,2431,2431,2431,2431,24100
13 mag 202431,0231,0231,0231,0231,02100
10 mag 202430,9430,9430,9430,9430,94-
09 mag 202430,9530,9830,9530,9830,98800
08 mag 202430,8130,9230,8130,9230,92300
07 mag 202430,6431,0030,6430,9630,962.400
06 mag 202430,8230,9230,8230,9230,924.400
03 mag 202430,6130,6130,6130,6130,61500
02 mag 202430,4230,4230,2330,2330,23300
01 mag 202429,8829,8829,8829,8829,88100
30 apr 202429,7929,7929,7929,7929,79100
29 apr 202430,2530,2730,2530,2730,27400
26 apr 202430,2830,3130,2730,2930,294.400
25 apr 202429,8229,8229,8229,8229,82100
24 apr 202430,2030,2330,2030,2330,23300
23 apr 202430,2030,2030,2030,2030,20100
22 apr 202429,8029,8029,8029,8029,80100
19 apr 202429,7929,7929,4629,5429,541.600
18 apr 202429,9429,9429,9429,9429,94300
17 apr 202430,1030,1030,1030,1030,10100
16 apr 202430,3230,3230,3230,3230,32100
15 apr 202431,3331,3330,3830,3830,38300
12 apr 202430,7930,7930,7930,7930,79400
11 apr 202431,0931,3331,0931,3331,33200
10 apr 202430,9631,0330,9331,0331,03500
09 apr 202431,2331,2731,2331,2731,27100
08 apr 202431,1731,1731,1431,1431,14200
05 apr 202431,0031,1631,0031,1431,141.300
04 apr 202431,5431,5430,8230,8230,825.000
03 apr 202431,2631,2731,2431,2731,27900
02 apr 202431,2331,2831,2331,2831,28400
01 apr 202431,0831,4531,0831,4531,45200
28 mar 202431,5031,5031,4531,4531,45200
28 mar 20240.083 Dividendo
27 mar 202431,5331,5331,5331,5331,45100
26 mar 202431,3931,4131,2031,2031,121.600
25 mar 202431,3031,3031,2931,2931,21800
22 mar 202431,3531,4231,3531,4231,34200
21 mar 202431,4431,4431,2831,2831,20200
20 mar 202431,2131,2131,2131,2131,13100
19 mar 202430,7830,8630,7830,8630,784.300
18 mar 202430,9030,9030,8030,8030,72100
15 mar 202430,5230,5230,5230,5230,44100
14 mar 202430,7930,7930,7930,7930,71100
13 mar 202431,0031,0030,8830,8830,792.400
12 mar 202431,0331,0331,0331,0330,95100
11 mar 202430,5930,6230,5930,6230,54200
08 mar 202431,0031,1530,7230,7230,641.700
07 mar 202430,9530,9530,9530,9530,861.100
06 mar 202430,6130,6930,5430,5530,471.700
05 mar 202430,3530,3530,3530,3530,27100
04 mar 202430,8130,9030,7930,7930,711.500
01 mar 202430,6730,8930,6730,8930,81400
29 feb 202430,4630,5330,4330,5330,453.400
28 feb 202430,3430,3530,3030,3030,221.400
27 feb 202430,3830,4330,3830,4330,35500
26 feb 202430,8330,8330,3730,3730,29400
23 feb 202430,5530,5530,5530,5530,47100
22 feb 202430,3130,5130,3130,4930,41700
21 feb 202429,7529,8229,6629,8229,742.300
20 feb 202429,9929,9929,8429,8429,76200
16 feb 202430,2430,2430,0530,0529,97300
15 feb 202430,3430,3430,2630,3030,221.100
14 feb 202430,2230,2230,2230,2230,14200
13 feb 202429,8529,8529,8529,8529,78100
12 feb 202430,3530,3530,3430,3430,26300
09 feb 202430,3930,3930,3930,3930,31700
08 feb 202430,1730,1730,1730,1730,09100
07 feb 202430,1630,2330,1530,1930,11600
06 feb 202429,9329,9329,9229,9229,84300
05 feb 202429,8329,8729,8329,8729,791.700
02 feb 202429,9729,9729,9729,9729,89100
01 feb 202429,1829,3529,1829,3529,28200
31 gen 202429,0029,0029,0029,0028,92100
30 gen 202429,5429,5429,5429,5429,46-
29 gen 202429,5829,6829,5829,6829,61600
26 gen 202429,4129,4329,4129,4229,34400
25 gen 202429,5029,6729,4929,5729,492.400
*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...