Italia markets open in 7 hours 13 minutes

iShares Russell 2000 Small-Cap Idx Instl (MASKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,62-0,19 (-0,80%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024------
21 mag 202423,8123,8123,8123,8123,81-
20 mag 202423,8623,8623,8623,8623,86-
17 mag 202423,7823,7823,7823,7823,78-
16 mag 202423,7823,7823,7823,7823,78-
15 mag 202423,9323,9323,9323,9323,93-
14 mag 202423,6623,6623,6623,6623,66-
13 mag 202423,3923,3923,3923,3923,39-
10 mag 202423,3623,3623,3623,3623,36-
09 mag 202423,5223,5223,5223,5223,52-
08 mag 202423,3123,3123,3123,3123,31-
07 mag 202423,4123,4123,4123,4123,41-
06 mag 202423,3723,3723,3723,3723,37-
03 mag 202423,0823,0823,0823,0823,08-
02 mag 202422,8622,8622,8622,8622,86-
01 mag 202422,4522,4522,4522,4522,45-
30 apr 202422,3822,3822,3822,3822,38-
29 apr 202422,8622,8622,8622,8622,86-
26 apr 202422,7022,7022,7022,7022,70-
25 apr 202422,4622,4622,4622,4622,46-
24 apr 202422,6222,6222,6222,6222,62-
23 apr 202422,7022,7022,7022,7022,70-
22 apr 202422,3022,3022,3022,3022,30-
19 apr 202422,0822,0822,0822,0822,08-
18 apr 202422,0222,0222,0222,0222,02-
17 apr 202422,0822,0822,0822,0822,08-
16 apr 202422,3022,3022,3022,3022,30-
15 apr 202422,3922,3922,3922,3922,39-
12 apr 202422,7122,7122,7122,7122,71-
11 apr 202423,1523,1523,1523,1523,15-
10 apr 202422,9922,9922,9922,9922,99-
09 apr 202423,5823,5823,5823,5823,58-
08 apr 202423,5023,5023,5023,5023,50-
05 apr 202423,3823,3823,3823,3823,38-
04 apr 202423,2823,2823,2823,2823,28-
03 apr 202423,5323,5323,5323,5323,53-
02 apr 202423,4023,4023,4023,4023,40-
01 apr 202423,8323,8323,8323,8323,83-
28 mar 202424,0724,0724,0724,0724,07-
27 mar 202423,9623,9623,9623,9623,96-
26 mar 202423,4523,4523,4523,4523,45-
25 mar 202423,4923,4923,4923,4923,49-
22 mar 202423,4723,4723,4723,4723,47-
21 mar 202423,7723,7723,7723,7723,77-
20 mar 202423,5023,5023,5023,5023,50-
19 mar 202423,0523,0523,0523,0523,05-
18 mar 202422,9322,9322,9322,9322,93-
15 mar 202423,0923,0923,0923,0923,09-
14 mar 202423,0023,0023,0023,0023,00-
13 mar 202423,4523,4523,4523,4523,45-
12 mar 202423,3823,3823,3823,3823,38-
11 mar 202423,3823,3823,3823,3823,38-
08 mar 202423,5723,5723,5723,5723,57-
07 mar 202423,5923,5923,5923,5923,59-
06 mar 202423,4023,4023,4023,4023,40-
05 mar 202423,2423,2423,2423,2423,24-
04 mar 202423,4723,4723,4723,4723,47-
01 mar 202423,4923,4923,4923,4923,49-
29 feb 202423,2423,2423,2423,2423,24-
28 feb 202423,0823,0823,0823,0823,08-
27 feb 202423,2523,2523,2523,2523,25-
26 feb 202422,9422,9422,9422,9422,94-
23 feb 202422,8122,8122,8122,8122,81-
22 feb 202422,7722,7722,7722,7722,77-
21 feb 202422,5622,5622,5622,5622,56-
20 feb 202422,6622,6622,6622,6622,66-
16 feb 202422,9822,9822,9822,9822,98-
15 feb 202423,3123,3123,3123,3123,31-
14 feb 202422,7522,7522,7522,7522,75-
13 feb 202422,2022,2022,2022,2022,20-
12 feb 202423,1223,1223,1223,1223,12-
09 feb 202422,7222,7222,7222,7222,72-
08 feb 202422,3822,3822,3822,3822,38-
07 feb 202422,0422,0422,0422,0422,04-
06 feb 202422,0822,0822,0822,0822,08-
05 feb 202421,9021,9021,9021,9021,90-
02 feb 202422,1822,1822,1822,1822,18-
01 feb 202422,3122,3122,3122,3122,31-
31 gen 202422,0122,0122,0122,0122,01-
30 gen 202422,5622,5622,5622,5622,56-
29 gen 202422,7322,7322,7322,7322,73-
26 gen 202422,3622,3622,3622,3622,36-
25 gen 202422,3322,3322,3322,3322,33-
24 gen 202422,1722,1722,1722,1722,17-
23 gen 202422,3322,3322,3322,3322,33-
22 gen 202422,4122,4122,4122,4122,41-
19 gen 202421,9721,9721,9721,9721,97-
18 gen 202421,7421,7421,7421,7421,74-
17 gen 202421,6221,6221,6221,6221,62-
16 gen 202421,7821,7821,7821,7821,78-
12 gen 202422,0422,0422,0422,0422,04-
11 gen 202422,0922,0922,0922,0922,09-
10 gen 202422,2622,2622,2622,2622,26-
09 gen 202422,2322,2322,2322,2322,23-
08 gen 202422,4722,4722,4722,4722,47-
05 gen 202422,0422,0422,0422,0422,04-
04 gen 202422,1222,1222,1222,1222,12-
03 gen 202422,1322,1322,1322,1322,13-
02 gen 202422,7422,7422,7422,7422,74-
29 dic 202322,9022,9022,9022,9022,90-
*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...