Italia markets closed

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
198,16-2,79 (-1,39%)
Alla chiusura: 04:00PM EDT
198,00 -0,16 (-0,08%)
Dopo ore: 07:41PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024199,87199,87198,16198,16198,164.000
29 apr 2024201,46201,46200,13200,95200,952.500
26 apr 2024200,76201,01200,71200,84200,843.000
25 apr 2024197,53198,66196,70198,59198,592.000
24 apr 2024200,12200,12199,18199,62199,622.400
23 apr 2024200,44200,56199,90200,56200,562.200
22 apr 2024199,46200,46198,33199,78199,785.500
19 apr 2024198,45198,63197,28198,63198,633.500
18 apr 2024199,38200,37198,62198,72198,723.600
17 apr 2024200,78200,80198,75199,17199,1710.700
16 apr 2024199,84200,16199,40199,40199,403.100
15 apr 2024203,24203,59199,84199,84199,845.800
12 apr 2024203,14203,69201,30201,69201,694.400
11 apr 2024205,23205,23203,58204,91204,917.800
10 apr 2024203,21204,73203,21204,73204,732.400
09 apr 2024206,29206,60204,75205,91205,913.500
08 apr 2024206,13206,13205,48205,48205,487.900
05 apr 2024205,55206,39205,55205,77205,773.200
04 apr 2024206,76206,80203,97204,08204,083.200
03 apr 2024206,88207,08206,06206,30206,3013.300
02 apr 2024207,62207,87206,57207,41207,415.400
01 apr 2024211,26211,40209,19209,44209,447.400
28 mar 2024211,21213,07210,56211,04211,047.000
27 mar 2024209,57210,75209,57210,75210,757.400
26 mar 2024209,59209,75208,87208,87208,879.900
25 mar 2024210,50210,52209,14209,21209,217.100
22 mar 2024210,98210,98210,25210,25210,257.000
21 mar 2024212,22213,03211,76212,29212,299.300
20 mar 2024209,23210,86209,19210,86210,864.700
19 mar 2024207,79209,05207,79208,95208,952.700
18 mar 2024207,83207,83207,42207,47207,474.400
15 mar 2024207,40208,05206,89207,40207,402.800
14 mar 2024209,23209,23207,51208,70208,705.500
13 mar 2024208,05209,00207,91208,45208,4518.700
12 mar 2024206,28208,59206,20208,36208,364.000
11 mar 2024206,62206,62204,70205,93205,938.800
08 mar 2024207,89207,89206,22206,40206,406.700
07 mar 2024208,04208,78208,02208,56208,568.500
06 mar 2024207,03207,78206,66207,05207,055.700
05 mar 2024206,37206,84205,15205,51205,515.500
04 mar 2024206,15206,96205,77205,77205,773.800
01 mar 2024205,79206,47205,79206,47206,471.900
29 feb 2024204,90205,61204,69205,41205,413.900
28 feb 2024204,62205,20204,24204,85204,8510.500
27 feb 2024203,99204,80203,99204,80204,801.900
26 feb 2024203,91203,91203,29203,41203,414.300
23 feb 2024202,89203,72202,69203,21203,215.200
22 feb 2024200,76202,32200,56202,18202,185.200
21 feb 2024198,61199,43198,09199,05199,0511.900
20 feb 2024198,92199,44198,20198,42198,424.400
16 feb 2024198,00199,68197,90198,85198,858.100
15 feb 2024198,12198,59197,61198,59198,598.300
14 feb 2024197,47197,77196,65197,46197,463.700
13 feb 2024196,99197,21195,83196,73196,733.200
12 feb 2024199,26199,47199,04199,33199,333.900
09 feb 2024198,28199,01198,28198,83198,832.500
08 feb 2024198,20198,32197,14197,24197,244.200
07 feb 2024197,59198,54197,59198,50198,503.100
06 feb 2024195,94196,59195,94196,58196,589.300
05 feb 2024196,33196,33194,56196,26196,263.600
02 feb 2024195,74197,56195,19197,19197,195.200
01 feb 2024191,48194,31191,40194,31194,314.200
31 gen 2024192,12192,21190,42190,63190,632.600
30 gen 2024191,94192,69191,84192,38192,382.900
29 gen 2024191,42192,33190,97192,08192,082.900
26 gen 2024190,32191,34190,32191,34191,343.900
25 gen 2024189,52190,30188,58190,30190,303.800
24 gen 2024189,85190,30188,97188,97188,972.300
23 gen 2024190,30190,30188,86190,03190,038.500
22 gen 2024190,17190,17189,47189,88189,884.100
19 gen 2024189,72190,22188,37190,16190,166.100
18 gen 2024188,00189,13187,58189,00189,007.700
17 gen 2024188,28188,50187,56188,17188,1711.300
16 gen 2024189,21189,68188,85189,68189,683.200
12 gen 2024190,02190,04188,91189,38189,385.600
11 gen 2024190,00190,00188,45189,79189,794.300
10 gen 2024188,37189,50188,37189,40189,407.400
09 gen 2024186,29187,70186,25187,70187,707.400
08 gen 2024185,67187,08185,38187,08187,082.700
05 gen 2024185,25186,13184,83185,25185,258.600
04 gen 2024185,37185,93184,66184,74184,747.600
03 gen 2024187,77187,77185,87185,89185,897.000
02 gen 2024187,95188,64187,44188,05188,056.500
29 dic 2023188,64188,64187,48188,23188,238.300
28 dic 2023188,37188,64188,37188,64188,642.500
27 dic 2023187,61188,30187,61188,10188,102.800
26 dic 2023187,94188,02187,59187,67187,6713.100
22 dic 2023187,44187,84187,42187,66187,661.600
21 dic 2023186,48187,41186,07187,41187,416.500
20 dic 2023186,38187,64185,27185,27185,275.100
19 dic 2023186,66187,45186,48187,45187,455.900
18 dic 2023185,09186,50185,09186,27186,272.500
18 dic 20232.007 Dividendo
15 dic 2023185,97186,71185,97186,71184,7017.300
14 dic 2023186,93186,93185,24185,26183,277.100
13 dic 2023184,09186,73183,61186,73184,725.900
12 dic 2023183,07183,77182,84183,77181,791.600
11 dic 2023182,00183,12182,00183,12181,155.400
08 dic 2023181,39182,41181,39182,01180,054.200
07 dic 2023182,02182,48182,01182,01180,053.100
*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...