Italia markets closed

SPDR Russell 1000 Low Volatility Focus ETF (ONEV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
117,21+0,62 (+0,53%)
In data: 11:55AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024116,56117,40117,10117,21117,214.897
18 apr 2024116,78117,39116,34116,59116,597.000
17 apr 2024117,47117,47116,49116,62116,626.400
16 apr 2024117,64117,64116,85116,98116,985.600
15 apr 2024119,24119,24117,45117,69117,6917.200
12 apr 2024119,71119,81118,35118,53118,538.900
11 apr 2024120,84120,84119,72120,26120,268.000
10 apr 2024120,70121,06120,15120,41120,419.200
09 apr 2024122,80122,80121,59122,36122,3662.400
08 apr 2024122,29122,85122,29122,36122,3634.800
05 apr 2024121,63122,38121,63122,29122,2949.600
04 apr 2024123,22123,50121,45121,62121,6211.900
03 apr 2024122,46122,68122,22122,52122,528.000
02 apr 2024122,62122,62121,88122,27122,274.300
01 apr 2024124,22124,22123,28123,40123,407.800
28 mar 2024123,97124,29123,74124,18124,1863.000
27 mar 2024121,93123,50121,93123,50123,509.000
26 mar 2024122,30122,34121,81121,81121,814.600
25 mar 2024121,92122,41121,88121,88121,887.800
22 mar 2024122,99122,99122,25122,25122,256.200
21 mar 2024122,37122,96122,37122,86122,867.500
20 mar 2024120,83121,92120,83121,92121,9218.900
19 mar 2024120,62120,99120,30120,99120,9914.800
18 mar 2024120,09120,45120,00120,00120,005.100
18 mar 20240.459 Dividendo
15 mar 2024120,19120,66120,19120,49120,038.700
14 mar 2024121,04121,16119,84120,46120,003.300
13 mar 2024121,30121,86121,30121,47121,003.200
12 mar 2024120,73121,11120,73120,98120,525.300
11 mar 2024120,04120,81120,04120,71120,256.500
08 mar 2024121,35121,35120,67120,67120,215.200
07 mar 2024120,51120,88120,51120,87120,415.200
06 mar 2024120,16120,20119,59119,82119,367.600
05 mar 2024119,85119,85119,01119,29118,843.800
04 mar 2024119,33120,00119,33119,68119,2218.300
01 mar 2024118,92119,24118,65119,20118,7515.500
29 feb 2024118,92118,92118,31118,78118,335.500
28 feb 2024118,32118,42118,15118,15117,709.100
27 feb 2024118,29118,29117,93118,25117,8039.300
26 feb 2024118,33118,43117,86117,95117,506.900
23 feb 2024118,11118,36117,82118,29117,846.100
22 feb 2024117,05117,75116,83117,68117,239.700
21 feb 2024115,96116,50115,96116,50116,057.000
20 feb 2024115,75116,25115,75115,96115,527.800
16 feb 2024116,38117,07116,32116,32115,885.100
15 feb 2024115,83116,95115,83116,84116,407.000
14 feb 2024114,98115,48114,61115,39114,966.300
13 feb 2024115,27115,27113,83114,40113,9711.000
12 feb 2024115,62116,59115,62116,31115,8714.500
09 feb 2024115,17115,60114,92115,57115,134.500
08 feb 2024114,71115,08114,60115,07114,634.500
07 feb 2024114,66114,86114,61114,62114,183.900
06 feb 2024113,96114,36113,96114,25113,829.600
05 feb 2024114,22114,22113,46113,79113,369.200
02 feb 2024114,44114,87114,13114,87114,442.800
01 feb 2024114,21115,03114,21115,03114,597.000
31 gen 2024115,06115,13113,91113,94113,515.200
30 gen 2024114,63115,33114,60115,17114,7311.400
29 gen 2024114,59114,82114,05114,80114,365.100
26 gen 2024114,45114,71114,22114,33113,903.700
25 gen 2024113,84114,22113,61114,05113,613.600
24 gen 2024114,51114,51113,15113,15112,724.800
23 gen 2024114,39114,39113,59113,84113,403.600
22 gen 2024113,54114,13113,54114,13113,705.600
19 gen 2024112,97113,68112,54113,42112,998.000
18 gen 2024112,46112,96112,00112,96112,533.300
17 gen 2024112,89112,89112,28112,48112,055.100
16 gen 2024113,22113,25112,97113,25112,823.600
12 gen 2024114,42114,54113,58113,90113,469.700
11 gen 2024113,68113,89113,11113,89113,464.200
10 gen 2024114,01114,01113,52113,87113,4310.900
09 gen 2024113,67113,79113,44113,75113,318.000
08 gen 2024113,33114,37113,33114,30113,867.000
05 gen 2024112,75113,77112,75113,31112,876.500
04 gen 2024113,05113,70113,03113,03112,607.600
03 gen 2024114,00114,00113,29113,29112,855.400
02 gen 2024113,98114,91113,98114,61114,177.600
29 dic 2023114,67114,69114,24114,43113,9910.300
28 dic 2023114,81114,91114,68114,77114,334.900
27 dic 2023114,88114,91114,60114,63114,195.100
26 dic 2023114,36114,96114,16114,69114,265.800
22 dic 2023114,36114,49113,90114,17113,739.800
21 dic 2023113,61113,77113,02113,76113,3333.200
20 dic 2023113,77114,58112,63112,65112,2241.000
19 dic 2023113,68114,31113,68114,28113,8413.200
18 dic 2023113,98113,98113,32113,44113,019.700
18 dic 20230.65 Dividendo
15 dic 2023114,92114,92113,70113,96112,886.100
14 dic 2023114,67115,17114,55114,89113,805.300
13 dic 2023111,58113,55111,40113,46112,3912.400
12 dic 2023111,43111,72111,35111,43110,383.900
11 dic 2023110,79111,42110,79111,41110,3518.200
08 dic 2023110,31110,70110,25110,60109,555.000
07 dic 2023110,13110,44110,13110,36109,316.000
06 dic 2023110,33110,62109,94109,94108,9014.800
05 dic 2023110,25110,29109,89109,89108,856.600
04 dic 2023110,04111,02110,04111,02109,975.500
01 dic 2023108,84110,71108,84110,68109,6316.800
30 nov 2023108,58109,00108,41108,99107,9611.700
29 nov 2023108,48108,48107,74107,85106,825.200
*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...