Italia markets closed

iShares Russell 2000 Small-Cap Idx Inv A (MDSKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,29+0,12 (+0,52%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423,2923,2923,2923,2923,29-
27 giu 202423,1723,1723,1723,1723,17-
26 giu 202422,9422,9422,9422,9422,94-
25 giu 202422,9922,9922,9922,9922,99-
24 giu 202423,0823,0823,0823,0823,08-
21 giu 202422,9922,9922,9922,9922,99-
20 giu 202422,9322,9322,9322,9322,93-
18 giu 202423,0223,0223,0223,0223,02-
17 giu 202422,9822,9822,9822,9822,98-
14 giu 202422,8022,8022,8022,8022,80-
13 giu 202423,1723,1723,1723,1723,17-
12 giu 202423,3723,3723,3723,3723,37-
11 giu 202423,0023,0023,0023,0023,00-
10 giu 202423,0823,0823,0823,0823,08-
07 giu 202423,0223,0223,0223,0223,02-
06 giu 202423,2823,2823,2823,2823,28-
05 giu 202423,4423,4423,4423,4423,44-
04 giu 202423,1023,1023,1023,1023,10-
03 giu 202423,3923,3923,3923,3923,39-
31 mag 202423,5123,5123,5123,5123,51-
30 mag 202423,3523,3523,3523,3523,35-
29 mag 202423,1223,1223,1223,1223,12-
28 mag 202423,4723,4723,4723,4723,47-
24 mag 202423,5023,5023,5023,5023,50-
23 mag 202423,2623,2623,2623,2623,26-
22 mag 202423,6423,6423,6423,6423,64-
21 mag 202423,8223,8223,8223,8223,82-
20 mag 202423,8723,8723,8723,8723,87-
17 mag 202423,7923,7923,7923,7923,79-
16 mag 202423,7923,7923,7923,7923,79-
15 mag 202423,9423,9423,9423,9423,94-
14 mag 202423,6723,6723,6723,6723,67-
13 mag 202423,4023,4023,4023,4023,40-
10 mag 202423,3723,3723,3723,3723,37-
09 mag 202423,5323,5323,5323,5323,53-
08 mag 202423,3223,3223,3223,3223,32-
07 mag 202423,4323,4323,4323,4323,43-
06 mag 202423,3823,3823,3823,3823,38-
03 mag 202423,1023,1023,1023,1023,10-
02 mag 202422,8722,8722,8722,8722,87-
01 mag 202422,4622,4622,4622,4622,46-
30 apr 202422,3922,3922,3922,3922,39-
29 apr 202422,8722,8722,8722,8722,87-
26 apr 202422,7122,7122,7122,7122,71-
25 apr 202422,4722,4722,4722,4722,47-
24 apr 202422,6422,6422,6422,6422,64-
23 apr 202422,7222,7222,7222,7222,72-
22 apr 202422,3222,3222,3222,3222,32-
19 apr 202422,0922,0922,0922,0922,09-
18 apr 202422,0422,0422,0422,0422,04-
17 apr 202422,1022,1022,1022,1022,10-
16 apr 202422,3222,3222,3222,3222,32-
15 apr 202422,4122,4122,4122,4122,41-
12 apr 202422,7222,7222,7222,7222,72-
11 apr 202423,1723,1723,1723,1723,17-
10 apr 202423,0123,0123,0123,0123,01-
09 apr 202423,6023,6023,6023,6023,60-
08 apr 202423,5223,5223,5223,5223,52-
05 apr 202423,4023,4023,4023,4023,40-
04 apr 202423,2923,2923,2923,2923,29-
03 apr 202423,5523,5523,5523,5523,55-
02 apr 202423,4223,4223,4223,4223,42-
01 apr 202423,8523,8523,8523,8523,85-
28 mar 202424,1024,1024,1024,1024,10-
27 mar 202423,9823,9823,9823,9823,98-
26 mar 202423,4723,4723,4723,4723,47-
25 mar 202423,5123,5123,5123,5123,51-
22 mar 202423,4923,4923,4923,4923,49-
21 mar 202423,7923,7923,7923,7923,79-
20 mar 202423,5223,5223,5223,5223,52-
19 mar 202423,0823,0823,0823,0823,08-
18 mar 202422,9522,9522,9522,9522,95-
15 mar 202423,1223,1223,1223,1223,12-
14 mar 202423,0223,0223,0223,0223,02-
13 mar 202423,4723,4723,4723,4723,47-
12 mar 202423,4023,4023,4023,4023,40-
11 mar 202423,4023,4023,4023,4023,40-
08 mar 202423,5923,5923,5923,5923,59-
07 mar 202423,6223,6223,6223,6223,62-
06 mar 202423,4223,4223,4223,4223,42-
05 mar 202423,2623,2623,2623,2623,26-
04 mar 202423,4923,4923,4923,4923,49-
01 mar 202423,5123,5123,5123,5123,51-
29 feb 202423,2723,2723,2723,2723,27-
28 feb 202423,1023,1023,1023,1023,10-
27 feb 202423,2823,2823,2823,2823,28-
26 feb 202422,9722,9722,9722,9722,97-
23 feb 202422,8322,8322,8322,8322,83-
22 feb 202422,8022,8022,8022,8022,80-
21 feb 202422,5822,5822,5822,5822,58-
20 feb 202422,6922,6922,6922,6922,69-
16 feb 202423,0123,0123,0123,0123,01-
15 feb 202423,3323,3323,3323,3323,33-
14 feb 202422,7722,7722,7722,7722,77-
13 feb 202422,2322,2322,2322,2322,23-
12 feb 202423,1523,1523,1523,1523,15-
09 feb 202422,7522,7522,7522,7522,75-
08 feb 202422,4022,4022,4022,4022,40-
07 feb 202422,0722,0722,0722,0722,07-
06 feb 202422,1122,1122,1122,1122,11-
*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...