Italia markets closed

First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
125,24+0,94 (+0,76%)
Alla chiusura: 04:00PM EDT
127,53 +2,29 (+1,83%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024124,37125,36124,29125,24125,2444.300
03 lug 2024124,21124,47123,96124,30124,3033.000
02 lug 2024123,00124,11123,00124,11124,1194.300
01 lug 2024123,41123,54122,51123,07123,07203.900
28 giu 2024123,69124,60123,08123,29123,29111.900
27 giu 2024123,14123,56123,02123,54123,5441.600
27 giu 20240.224 Dividendo
26 giu 2024123,50123,88123,26123,49123,2738.200
25 giu 2024123,73124,07123,48124,02123,8064.100
24 giu 2024123,75124,33123,51123,57123,35180.200
21 giu 2024124,19124,19123,53124,06123,83117.800
20 giu 2024124,15124,34123,50123,68123,4677.900
18 giu 2024124,08124,21123,90124,09123,8697.600
17 giu 2024122,67124,22122,39124,07123,8493.500
14 giu 2024122,28122,84121,97122,81122,5998.500
13 giu 2024123,18123,19122,24122,74122,5298.500
12 giu 2024123,57123,69122,90123,26123,0455.300
11 giu 2024121,70122,44121,29122,29122,0734.000
10 giu 2024121,31122,28121,31122,18121,9666.000
07 giu 2024121,86122,36121,62121,72121,5040.100
06 giu 2024122,30122,31121,99122,09121,8784.400
05 giu 2024121,13122,17120,76122,17121,9545.700
04 giu 2024120,17120,73119,75120,30120,0856.600
03 giu 2024121,02121,17119,13120,33120,1195.400
31 mag 2024120,24120,57118,64120,51120,2959.900
30 mag 2024120,61120,72119,97120,23120,0154.900
29 mag 2024120,64121,07120,63120,72120,5058.600
28 mag 2024122,78122,78121,53122,01121,7968.800
24 mag 2024122,39123,49122,39122,96122,7443.000
23 mag 2024124,18124,18121,89122,13121,91117.000
22 mag 2024123,18123,65122,80123,39123,1755.000
21 mag 2024122,92123,30122,82123,30123,0833.400
20 mag 2024122,66123,48122,66123,42123,2046.800
17 mag 2024122,96122,96122,21122,69122,4793.800
16 mag 2024122,98123,25122,69122,84122,6235.300
15 mag 2024122,29122,95121,79122,82122,6082.500
14 mag 2024121,20121,44120,79121,36121,1465.100
13 mag 2024121,13121,24120,68120,88120,6650.700
10 mag 2024120,67120,97120,20120,46120,2463.900
09 mag 2024119,84120,26119,43120,18119,9694.300
08 mag 2024119,43119,86119,22119,64119,42432.100
07 mag 2024120,04120,40119,89119,96119,7451.800
06 mag 2024119,67119,92119,24119,92119,7088.400
03 mag 2024119,17119,51118,61119,08118,8663.000
02 mag 2024117,37117,88116,07117,66117,4539.200
01 mag 2024116,54118,52116,16116,39116,1869.700
30 apr 2024118,71118,90117,20117,20116,9934.000
29 apr 2024118,98119,55118,82119,36119,14154.500
26 apr 2024117,85119,23117,75118,78118,5685.000
25 apr 2024117,56118,38116,85118,18117,97112.200
24 apr 2024118,15118,79117,75118,24118,0359.100
23 apr 2024116,63118,13116,47117,80117,5943.600
22 apr 2024115,90116,73115,01116,26116,0543.200
19 apr 2024115,94116,18114,70115,05114,8494.800
18 apr 2024117,01117,17115,92116,01115,8043.700
17 apr 2024118,36118,36116,54116,70116,4972.400
16 apr 2024118,02118,48117,51117,87117,6690.900
15 apr 2024121,03121,03117,65118,00117,7991.100
12 apr 2024120,68120,83119,45119,69119,4780.600
11 apr 2024121,33122,27120,66121,97121,7544.700
10 apr 2024120,71121,13120,33120,71120,4986.000
09 apr 2024122,38122,64121,58122,64122,4272.100
08 apr 2024122,01122,18121,49121,86121,6445.700
05 apr 2024120,62122,20120,55121,71121,49201.200
04 apr 2024123,53123,65120,42120,53120,31120.500
03 apr 2024121,94122,94121,88122,31122,0983.100
02 apr 2024122,27122,35121,83122,25122,0397.800
01 apr 2024124,03124,33123,30123,58123,3670.100
28 mar 2024124,17124,24123,83123,90123,6838.600
27 mar 2024123,72124,02123,17124,02123,80142.800
26 mar 2024123,53123,59122,86122,89122,6793.700
25 mar 2024123,05123,32122,77123,07122,8566.800
22 mar 2024123,92123,92123,01123,38123,1658.900
21 mar 2024124,53124,84124,00124,06123,8383.900
21 mar 20240.215 Dividendo
20 mar 2024122,31123,42121,90123,37122,93129.200
19 mar 2024121,21122,18121,04122,11121,68159.700
18 mar 2024122,03122,30121,73121,73121,3093.000
15 mar 2024121,64121,67120,80120,92120,4992.000
14 mar 2024123,14123,14121,16121,96121,53114.900
13 mar 2024123,44123,51122,66122,82122,3864.800
12 mar 2024123,44123,89122,50123,84123,4077.800
11 mar 2024122,45123,04122,19122,91122,47106.400
08 mar 2024124,32124,67122,72122,85122,41195.200
07 mar 2024123,73124,63123,55124,21123,77158.900
06 mar 2024123,19123,65122,43122,91122,47209.300
05 mar 2024123,13123,13121,24121,79121,36122.500
04 mar 2024124,40124,40123,67123,67123,2360.600
01 mar 2024122,95124,29122,53124,10123,66197.600
29 feb 2024122,87123,13121,93122,84122,4077.300
28 feb 2024122,05122,36121,85122,05121,6233.600
27 feb 2024122,50122,67122,17122,61122,1788.400
26 feb 2024121,87122,46121,87122,05121,6282.700
23 feb 2024122,30122,39121,72121,81121,3871.700
22 feb 2024121,31122,40121,14122,21121,7877.100
21 feb 2024119,16119,46118,44119,46119,0473.900
20 feb 2024120,37120,58119,43120,30119,87101.700
16 feb 2024121,99121,99120,69120,91120,4877.500
15 feb 2024121,43121,93120,99121,89121,46183.400
14 feb 2024120,21120,94119,89120,87120,44233.200
*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...