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

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

32,72

+0,06

(+0,17%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

22 giu 2023 - 22 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 giu 2024	32,72	32,72	32,72	32,72	32,72	100
20 giu 2024	32,66	32,66	32,66	32,66	32,66	100
18 giu 2024	32,65	32,65	32,65	32,65	32,65	100
17 giu 2024	32,69	32,69	32,68	32,68	32,68	1.500
14 giu 2024	32,43	32,43	32,43	32,43	32,43	100
13 giu 2024	32,47	32,47	32,47	32,47	32,47	100
12 giu 2024	32,60	32,60	32,58	32,58	32,58	1.200
11 giu 2024	32,25	32,25	32,25	32,25	32,25	100
10 giu 2024	31,65	32,02	31,65	32,02	32,02	500
07 giu 2024	31,93	31,93	31,93	31,93	31,93	100
06 giu 2024	32,00	32,00	31,92	31,92	31,92	900
05 giu 2024	31,83	31,83	31,83	31,83	31,83	300
04 giu 2024	31,38	31,38	31,38	31,38	31,38	100
03 giu 2024	31,31	31,31	31,31	31,31	31,31	100
31 mag 2024	31,08	31,08	31,08	31,08	31,08	100
30 mag 2024	30,99	30,99	30,99	30,99	30,99	100
29 mag 2024	31,34	31,34	31,28	31,28	31,28	500
28 mag 2024	31,41	31,48	31,41	31,48	31,48	300
24 mag 2024	31,58	31,58	31,58	31,58	31,58	100
23 mag 2024	31,41	31,41	31,41	31,41	31,41	100
22 mag 2024	31,72	31,72	31,72	31,72	31,72	100
21 mag 2024	31,70	31,70	31,70	31,70	31,70	100
20 mag 2024	31,67	31,67	31,67	31,67	31,67	100
17 mag 2024	31,57	31,57	31,57	31,57	31,57	100
16 mag 2024	31,65	31,65	31,58	31,58	31,58	400
15 mag 2024	31,62	31,62	31,62	31,62	31,62	100
14 mag 2024	31,24	31,24	31,24	31,24	31,24	100
13 mag 2024	31,02	31,02	31,02	31,02	31,02	100
10 mag 2024	30,94	30,94	30,94	30,94	30,94	-
09 mag 2024	30,95	30,98	30,95	30,98	30,98	800
08 mag 2024	30,81	30,92	30,81	30,92	30,92	300
07 mag 2024	30,64	31,00	30,64	30,96	30,96	2.400
06 mag 2024	30,82	30,92	30,82	30,92	30,92	4.400
03 mag 2024	30,61	30,61	30,61	30,61	30,61	500
02 mag 2024	30,42	30,42	30,23	30,23	30,23	300
01 mag 2024	29,88	29,88	29,88	29,88	29,88	100
30 apr 2024	29,79	29,79	29,79	29,79	29,79	100
29 apr 2024	30,25	30,27	30,25	30,27	30,27	400
26 apr 2024	30,28	30,31	30,27	30,29	30,29	4.400
25 apr 2024	29,82	29,82	29,82	29,82	29,82	100
24 apr 2024	30,20	30,23	30,20	30,23	30,23	300
23 apr 2024	30,20	30,20	30,20	30,20	30,20	100
22 apr 2024	29,80	29,80	29,80	29,80	29,80	100
19 apr 2024	29,79	29,79	29,46	29,54	29,54	1.600
18 apr 2024	29,94	29,94	29,94	29,94	29,94	300
17 apr 2024	30,10	30,10	30,10	30,10	30,10	100
16 apr 2024	30,32	30,32	30,32	30,32	30,32	100
15 apr 2024	31,33	31,33	30,38	30,38	30,38	300
12 apr 2024	30,79	30,79	30,79	30,79	30,79	400
11 apr 2024	31,09	31,33	31,09	31,33	31,33	200
10 apr 2024	30,96	31,03	30,93	31,03	31,03	500
09 apr 2024	31,23	31,27	31,23	31,27	31,27	100
08 apr 2024	31,17	31,17	31,14	31,14	31,14	200
05 apr 2024	31,00	31,16	31,00	31,14	31,14	1.300
04 apr 2024	31,54	31,54	30,82	30,82	30,82	5.000
03 apr 2024	31,26	31,27	31,24	31,27	31,27	900
02 apr 2024	31,23	31,28	31,23	31,28	31,28	400
01 apr 2024	31,08	31,45	31,08	31,45	31,45	200
28 mar 2024	31,50	31,50	31,45	31,45	31,45	200
28 mar 2024	0.083 Dividendo
27 mar 2024	31,53	31,53	31,53	31,53	31,45	100
26 mar 2024	31,39	31,41	31,20	31,20	31,12	1.600
25 mar 2024	31,30	31,30	31,29	31,29	31,21	800
22 mar 2024	31,35	31,42	31,35	31,42	31,34	200
21 mar 2024	31,44	31,44	31,28	31,28	31,20	200
20 mar 2024	31,21	31,21	31,21	31,21	31,13	100
19 mar 2024	30,78	30,86	30,78	30,86	30,78	4.300
18 mar 2024	30,90	30,90	30,80	30,80	30,72	100
15 mar 2024	30,52	30,52	30,52	30,52	30,44	100
14 mar 2024	30,79	30,79	30,79	30,79	30,71	100
13 mar 2024	31,00	31,00	30,88	30,88	30,79	2.400
12 mar 2024	31,03	31,03	31,03	31,03	30,95	100
11 mar 2024	30,59	30,62	30,59	30,62	30,54	200
08 mar 2024	31,00	31,15	30,72	30,72	30,64	1.700
07 mar 2024	30,95	30,95	30,95	30,95	30,86	1.100
06 mar 2024	30,61	30,69	30,54	30,55	30,47	1.700
05 mar 2024	30,35	30,35	30,35	30,35	30,27	100
04 mar 2024	30,81	30,90	30,79	30,79	30,71	1.500
01 mar 2024	30,67	30,89	30,67	30,89	30,81	400
29 feb 2024	30,46	30,53	30,43	30,53	30,45	3.400
28 feb 2024	30,34	30,35	30,30	30,30	30,22	1.400
27 feb 2024	30,38	30,43	30,38	30,43	30,35	500
26 feb 2024	30,83	30,83	30,37	30,37	30,29	400
23 feb 2024	30,55	30,55	30,55	30,55	30,47	100
22 feb 2024	30,31	30,51	30,31	30,49	30,41	700
21 feb 2024	29,75	29,82	29,66	29,82	29,74	2.300
20 feb 2024	29,99	29,99	29,84	29,84	29,76	200
16 feb 2024	30,24	30,24	30,05	30,05	29,97	300
15 feb 2024	30,34	30,34	30,26	30,30	30,22	1.100
14 feb 2024	30,22	30,22	30,22	30,22	30,14	200
13 feb 2024	29,85	29,85	29,85	29,85	29,78	100
12 feb 2024	30,35	30,35	30,34	30,34	30,26	300
09 feb 2024	30,39	30,39	30,39	30,39	30,31	700
08 feb 2024	30,17	30,17	30,17	30,17	30,09	100
07 feb 2024	30,16	30,23	30,15	30,19	30,11	600
06 feb 2024	29,93	29,93	29,92	29,92	29,84	300
05 feb 2024	29,83	29,87	29,83	29,87	29,79	1.700
02 feb 2024	29,97	29,97	29,97	29,97	29,89	100
01 feb 2024	29,18	29,35	29,18	29,35	29,28	200
31 gen 2024	29,00	29,00	29,00	29,00	28,92	100
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...

FTSE MIB33.308,77-366,38(-1,09%)

Dow Jones39.150,33+15,57(+0,04%)

Nasdaq 17.689,36-32,23(-0,18%)

Nikkei 22538.596,47-36,55(-0,09%)

Petrolio80,59-0,70(-0,86%)

Bitcoin EUR60.211,77+115,61(+0,19%)

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

FTSE MIB
33.308,77
-366,38(-1,09%)

Dow Jones
39.150,33
+15,57(+0,04%)

Nasdaq
17.689,36
-32,23(-0,18%)

Nikkei 225
38.596,47
-36,55(-0,09%)

Petrolio
80,59
-0,70(-0,86%)

Bitcoin EUR
60.211,77
+115,61(+0,19%)