Italia markets closed

IQ CBRE NextGen Real Estate ETF (ROOF)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,08+0,23 (+1,20%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202418,8919,0818,8919,0819,081.000
27 giu 202418,7418,8518,7318,8518,852.900
26 giu 202418,6918,7318,6918,6918,696.200
25 giu 202418,7618,8018,7618,8018,80500
24 giu 202418,8719,1318,8719,0019,0014.400
21 giu 202418,8218,9018,7918,9018,901.600
21 giu 20240.197 Dividendo
20 giu 202419,0519,0519,0519,0518,85500
18 giu 202419,1019,1019,0719,1018,902.400
17 giu 202419,0219,0919,0219,0618,861.700
14 giu 202419,0819,0819,0819,0818,88100
13 giu 202419,1119,1319,0719,1318,93500
12 giu 202419,1719,4019,1519,1518,955.000
11 giu 202419,0119,0119,0019,0118,81144.600
10 giu 202418,9519,1218,9519,1018,901.200
07 giu 202419,0219,0819,0019,0318,832.000
06 giu 202419,2519,2919,2419,2919,092.000
05 giu 202419,1719,2819,1719,2819,083.300
04 giu 202419,1919,3019,1919,3019,10700
03 giu 202419,1419,1719,1419,1518,951.700
31 mag 202418,9819,1618,9819,1618,961.700
30 mag 202418,8518,8918,8218,8918,691.900
29 mag 202418,5918,6218,5618,6218,432.100
28 mag 202418,8818,8918,8018,8018,61700
24 mag 202418,9018,9318,8918,8918,69700
23 mag 202419,0619,0918,8518,8518,66500
22 mag 202419,1919,1919,1919,1918,99100
21 mag 202419,3419,3419,3419,3419,14100
20 mag 202419,3619,3619,3619,3619,16100
17 mag 202419,4619,4819,4619,4819,281.100
16 mag 202419,4719,5019,4719,5019,302.300
15 mag 202419,3219,4819,3219,4519,252.500
14 mag 202419,0519,1919,0519,1618,961.600
13 mag 202419,0319,0319,0319,0318,83181.200
10 mag 202419,1019,1018,9619,0118,812.900
09 mag 202419,0519,1019,0019,1018,903.500
08 mag 202418,7318,8118,6618,8118,623.200
07 mag 202418,8318,8318,8318,8318,64300
06 mag 202418,7918,8018,6618,6918,503.500
03 mag 202418,9418,9418,7618,7618,571.800
02 mag 202418,5418,8218,5418,7818,5911.100
01 mag 202418,4618,6418,4618,4618,27600
30 apr 202418,4418,4518,4318,4318,24400
29 apr 202418,6518,7118,6518,7118,521.300
26 apr 202418,5818,5918,5818,5918,40400
25 apr 202418,4418,5018,3818,5018,316.100
24 apr 202418,5618,6518,5318,5718,386.000
23 apr 202418,6118,6818,6118,6818,49400
22 apr 202418,3418,4418,3418,4418,251.200
19 apr 202418,2718,2918,2518,2518,06500
18 apr 202418,2618,2618,1418,2018,01700
17 apr 202418,2218,2518,2118,2218,031.500
16 apr 202418,3818,3818,3618,3618,17300
15 apr 202418,5518,5518,5518,5518,36300
12 apr 202418,8018,8218,7718,7718,581.800
11 apr 202419,0819,0819,0619,0618,86400
10 apr 202419,0019,0619,0019,0618,86300
09 apr 202419,5219,6419,4819,6419,4466.000
08 apr 202419,3019,4019,3019,4019,201.200
05 apr 202419,1019,2219,1019,2119,011.100
04 apr 202419,3919,4219,0919,0918,895.500
03 apr 202419,2119,2419,1919,1918,99600
02 apr 202419,3119,3119,1819,1918,9911.100
01 apr 202419,4919,5119,4119,4119,212.700
28 mar 202419,6519,7319,6519,7319,53700
27 mar 202419,5219,6019,4819,6019,402.200
26 mar 202419,4119,4119,2419,2419,041.400
25 mar 202419,3719,4119,3419,3419,141.300
22 mar 202419,5819,5819,3919,3919,19900
21 mar 202419,5819,6219,5319,5519,351.400
20 mar 202419,2819,4519,2519,4519,252.500
19 mar 202419,3719,3719,3219,3319,13600
18 mar 202419,3819,3819,2919,2919,092.700
15 mar 202419,3919,4019,3119,3619,16600
15 mar 20240.087 Dividendo
14 mar 202419,6919,6919,3919,4819,19900
13 mar 202419,8519,8519,7019,7019,41700
12 mar 202419,8719,8719,7719,7819,49800
11 mar 202419,9519,9519,9119,9119,6282.900
08 mar 202420,0320,0320,0120,0119,71700
07 mar 202419,9119,9119,7719,8219,535.000
06 mar 202419,7619,7819,7619,7819,491.000
05 mar 202419,7919,8319,6019,6419,352.100
04 mar 202419,5619,8019,5619,7919,5013.800
01 mar 202419,4019,6119,4019,6119,323.200
29 feb 202419,3019,3819,2519,3419,053.500
28 feb 202419,1219,1919,1219,1918,91200
27 feb 202419,1619,1619,0119,0518,776.300
26 feb 202419,1019,1219,1019,1218,841.500
23 feb 202419,3319,3519,3219,3219,03700
22 feb 202419,3819,3819,2919,3819,098.900
21 feb 202419,1619,2819,1619,2819,003.300
20 feb 202419,1719,2719,1619,2318,955.100
16 feb 202419,2419,2619,1819,1818,901.800
15 feb 202419,1219,4119,1219,4119,121.000
14 feb 202418,9819,0418,9319,0218,746.400
13 feb 202418,8918,8918,7018,8018,524.500
12 feb 202419,2219,2719,2219,2318,95199.200
09 feb 202419,1919,2119,0719,2118,93800
08 feb 202419,0519,2119,0519,1818,904.700
*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...