Italia markets closed

iShares MSCI USA Quality Factor ETF (QUAL)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
170,58+0,15 (+0,09%)
In data: 11:56AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024169,96170,77169,86170,58170,58268.389
01 lug 2024171,03171,07169,56170,43170,431.055.800
28 giu 2024171,71172,63170,28170,76170,761.007.500
27 giu 2024171,89172,27171,30171,74171,741.606.900
26 giu 2024171,84172,03171,19171,84171,84760.200
25 giu 2024171,99172,31171,44172,21172,21692.800
24 giu 2024171,99172,71171,40171,43171,43800.100
21 giu 2024172,11172,53171,68172,05172,05930.500
20 giu 2024173,73173,82171,90172,42172,421.036.100
18 giu 2024172,75173,31172,60173,19173,191.471.700
17 giu 2024171,11172,95170,68172,49172,49813.700
14 giu 2024170,62171,13170,24171,13171,13976.500
13 giu 2024170,61171,11169,74170,86170,86986.900
12 giu 2024170,96171,32170,01170,40170,401.129.900
11 giu 2024168,27169,32167,47169,26169,26982.500
11 giu 20240.345 Dividendo
10 giu 2024167,95168,92167,66168,83168,491.002.400
07 giu 2024168,18169,15167,72168,15167,81828.600
06 giu 2024168,58168,63167,83168,33167,991.597.900
05 giu 2024167,25168,40166,57168,40168,06776.600
04 giu 2024165,67166,52165,17166,29165,95973.100
03 giu 2024166,61166,61164,40165,89165,551.064.900
31 mag 2024165,16165,83163,09165,74165,40896.000
30 mag 2024165,37165,54164,27164,69164,35618.600
29 mag 2024165,20166,06165,20165,60165,26976.400
28 mag 2024167,36167,36166,01166,93166,59753.700
24 mag 2024165,99166,80165,68166,52166,18629.600
23 mag 2024167,14167,26164,88165,34165,00762.500
22 mag 2024166,18166,22165,08165,74165,40754.300
21 mag 2024165,88166,31165,76166,25165,91777.100
20 mag 2024165,52166,45165,52166,10165,76490.600
17 mag 2024165,66165,72164,89165,54165,20914.200
16 mag 2024166,25166,62165,53165,57165,231.034.900
15 mag 2024164,36166,31164,30166,21165,871.216.600
14 mag 2024162,87163,72162,67163,56163,23940.500
13 mag 2024163,43163,43162,52162,84162,51869.400
10 mag 2024162,94163,41162,53162,94162,61946.600
09 mag 2024161,95162,44161,61162,39162,06738.300
08 mag 2024161,45162,19161,37161,86161,53852.600
07 mag 2024161,72162,34161,51161,86161,531.449.600
06 mag 2024160,00161,34159,75161,34161,011.093.300
03 mag 2024159,11159,44158,19159,19158,861.411.100
02 mag 2024157,37157,64155,80157,37157,051.854.500
01 mag 2024156,65158,69156,09156,19155,871.627.000
30 apr 2024158,73159,23156,92156,96156,641.171.400
29 apr 2024159,19159,35158,08158,97158,65895.000
26 apr 2024158,20159,49157,90159,05158,72716.600
25 apr 2024155,54157,48155,13157,08156,761.011.900
24 apr 2024158,34158,58156,97157,56157,241.212.000
23 apr 2024156,69157,96156,39157,67157,351.015.100
22 apr 2024155,44156,85154,58155,88155,561.467.900
19 apr 2024156,57156,91154,17154,56154,242.146.600
18 apr 2024157,75158,42156,63156,87156,551.849.400
17 apr 2024159,18159,30156,85157,21156,891.170.600
16 apr 2024158,24159,17157,88158,32158,001.218.700
15 apr 2024161,59161,70157,88158,17157,851.304.100
12 apr 2024161,33161,55159,68160,15159,821.303.600
11 apr 2024161,56162,67160,48162,31161,981.156.100
10 apr 2024160,84161,54160,38160,88160,551.455.100
09 apr 2024162,83163,04160,61162,46162,131.379.300
08 apr 2024162,71162,94162,11162,44162,11834.200
05 apr 2024161,21163,07160,91162,54162,21880.600
04 apr 2024164,18164,40160,55160,60160,271.262.600
03 apr 2024162,59163,51162,42162,90162,571.172.300
02 apr 2024162,31162,85161,82162,85162,521.215.000
01 apr 2024164,50164,69163,42163,87163,541.193.600
28 mar 2024164,07164,58163,90164,35164,011.573.300
27 mar 2024164,17164,23162,98164,16163,821.132.800
26 mar 2024164,58164,58163,24163,31162,981.365.400
25 mar 2024164,03164,38163,79163,94163,601.108.100
22 mar 2024165,00165,12164,36164,58164,24920.200
21 mar 2024165,65166,24165,21165,44165,101.790.900
21 mar 20240.375 Dividendo
20 mar 2024163,62164,95163,24164,94164,231.451.100
19 mar 2024161,93163,45161,49163,34162,641.508.900
18 mar 2024162,79163,38162,27162,39161,691.331.100
15 mar 2024162,28162,31161,14161,48160,783.647.200
14 mar 2024163,93164,14162,08163,01162,3117.780.600
13 mar 2024163,46163,73162,81163,27162,57857.300
12 mar 2024162,08163,64161,34163,51162,80834.800
11 mar 2024161,29161,43160,12161,16160,47840.400
08 mar 2024164,04164,29161,43161,61160,911.007.400
07 mar 2024162,64163,85162,50163,56162,85934.400
06 mar 2024161,92162,38161,14161,67160,97894.500
05 mar 2024161,78161,88159,69160,50159,811.681.100
04 mar 2024162,46163,00162,21162,26161,561.473.200
01 mar 2024160,82162,38160,56162,38161,68878.100
29 feb 2024160,59160,63159,40160,28159,591.299.200
28 feb 2024159,46159,95159,22159,75159,06812.200
27 feb 2024160,13160,34159,55160,10159,411.142.200
26 feb 2024160,56160,70160,03160,11159,42992.600
23 feb 2024160,82161,18159,89160,26159,57814.100
22 feb 2024158,52160,32158,40160,06159,371.276.000
21 feb 2024155,13156,06154,78156,04155,371.505.100
20 feb 2024156,24156,45155,02155,79155,12948.800
16 feb 2024158,61158,61156,95156,96156,28912.300
15 feb 2024157,71158,39157,40158,16157,481.883.200
14 feb 2024156,60157,39155,90157,25156,571.076.800
13 feb 2024155,26156,42154,71155,67155,001.166.800
12 feb 2024157,84158,47157,29157,63156,95916.800
*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...