Italia markets closed

FlexShares US Quality Low Volatility Index Fund (QLV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,33-0,29 (-0,47%)
Alla chiusura: 01:27PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202462,8662,9062,3362,3362,333.200
27 giu 202462,6062,6862,5662,6262,622.300
26 giu 202462,4362,6762,4362,6762,679.900
25 giu 202462,7162,7162,6162,6262,621.200
24 giu 202462,6162,8962,6162,6762,6710.900
21 giu 202462,5362,5362,4562,5262,523.900
21 giu 20240.304 Dividendo
20 giu 202462,8962,9062,6662,7962,492.900
18 giu 202462,6262,7562,5962,7562,442.100
17 giu 202462,2762,7762,1962,6362,333.200
14 giu 202462,0462,2362,0462,2161,916.400
13 giu 202462,2362,2762,2262,2761,97900
12 giu 202462,4262,4262,2062,2061,901.400
11 giu 202461,7061,9961,7061,9961,692.100
10 giu 202461,7161,9361,7161,8461,544.500
07 giu 202461,9862,0161,8461,8461,541.300
06 giu 202461,8561,8561,7861,8361,532.300
05 giu 202461,5061,8061,5061,7861,4851.800
04 giu 202461,0461,4561,0261,3561,0546.300
03 giu 202461,1861,1860,8261,0860,784.000
31 mag 202460,9960,9960,9960,9960,70400
30 mag 202460,6760,6860,4260,4560,162.400
29 mag 202460,6460,6560,5060,5060,211.800
28 mag 202460,9760,9760,8060,9360,637.000
24 mag 202461,1961,3261,1961,2760,972.900
23 mag 202461,4061,5261,0061,0260,7314.700
22 mag 202461,5661,6061,3261,4361,1331.600
21 mag 202461,5661,5961,4461,5661,2634.800
20 mag 202461,5261,5661,4761,4761,1814.200
17 mag 202461,4861,4861,3761,4461,1465.800
16 mag 202461,4861,5361,4361,4461,1470.100
15 mag 202461,2961,3561,2961,3561,05127.800
14 mag 202460,6860,8160,6860,8160,52800
13 mag 202460,8760,8760,5860,6260,331.200
10 mag 202460,6560,7060,6360,6760,374.400
09 mag 202460,2860,5160,2860,5160,21141.500
08 mag 202460,2760,3060,2160,2559,964.500
07 mag 202460,2560,4060,2560,3460,049.100
06 mag 202459,9160,0559,9160,0559,76300
03 mag 202459,6159,6159,3759,5959,302.700
02 mag 202459,1159,1858,8859,0058,7121.300
01 mag 202458,8458,8458,7358,7358,451.800
30 apr 202459,1059,1558,7058,7058,412.000
29 apr 202459,1959,1959,0359,1358,8410.300
26 apr 202459,0559,1959,0359,0358,741.800
25 apr 202458,5558,9158,3958,8458,566.700
24 apr 202458,9559,1758,9559,1358,852.400
23 apr 202458,8659,1758,8659,0458,7612.800
22 apr 202458,6058,8258,6058,6558,371.900
19 apr 202458,3158,4258,1558,2557,9612.700
18 apr 202458,5058,5358,2258,2958,013.900
17 apr 202458,7158,7158,1958,3358,048.000
16 apr 202458,6558,6758,4858,4958,213.200
15 apr 202459,5659,5658,5758,6058,311.500
12 apr 202459,5359,5359,0359,0958,813.300
11 apr 202459,3659,8559,3659,7259,434.000
10 apr 202459,4759,5559,2959,5559,263.500
09 apr 202459,7360,0659,7060,0659,775.700
08 apr 202460,0660,1560,0160,0159,725.900
05 apr 202459,8160,0959,8160,0959,80600
04 apr 202460,5860,5859,6259,7059,4113.200
03 apr 202460,4460,4460,2360,2459,954.800
02 apr 202460,3760,4060,2660,4060,112.400
01 apr 202460,6760,7260,5960,7260,424.400
28 mar 202460,9060,9960,9060,9660,678.100
27 mar 202460,4360,7360,3960,7360,433.500
26 mar 202460,2960,3460,1260,1259,827.600
25 mar 202460,2760,3260,2260,2259,93194.700
22 mar 202460,4860,4860,3860,4260,133.100
21 mar 202460,5660,5960,4760,4760,18251.100
20 mar 202460,0260,4059,9660,3160,02272.600
19 mar 202459,6260,0259,6160,0259,734.100
18 mar 202459,8559,8559,6959,6959,402.800
15 mar 202459,5759,5759,4859,4859,191.900
15 mar 20240.172 Dividendo
14 mar 202460,0060,0059,6759,9459,475.400
13 mar 202460,1860,1960,1060,1059,644.700
12 mar 202460,1760,2359,9860,2359,762.000
11 mar 202459,5059,7459,5059,7359,276.600
08 mar 202460,0560,0759,6459,7159,257.400
07 mar 202459,8660,0059,8659,9459,481.800
06 mar 202459,6759,6759,5159,5859,121.800
05 mar 202459,3859,4559,1959,3058,841.500
04 mar 202459,6459,9259,5959,8559,3911.900
01 mar 202459,4459,7659,4359,7659,306.300
29 feb 202459,6059,6059,3859,5859,124.600
28 feb 202459,3259,3859,3259,3558,901.700
27 feb 202459,2459,3959,2459,3958,934.100
26 feb 202459,5659,5659,3159,3358,871.400
23 feb 202459,6259,6759,5659,6259,167.100
22 feb 202458,9759,4358,9759,4158,951.700
21 feb 202458,3058,5358,1958,5358,0810.900
20 feb 202458,6558,6558,3658,3857,943.700
16 feb 202458,8459,0458,6858,6858,2316.500
15 feb 202458,7158,8558,6358,8558,396.900
14 feb 202458,1058,4558,1058,4558,003.700
13 feb 202458,2058,2457,7758,1457,698.900
12 feb 202458,6958,8558,6858,7158,263.200
09 feb 202458,5758,7458,5158,7358,286.300
08 feb 202458,5058,5458,4358,5458,0910.000
*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...