Italia markets open in 2 hours 52 minutes

iShares MSCI Global Sustainable Development Goals ETF (SDG)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,95-0,07 (-0,09%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202474,7975,1574,7074,9574,956.200
01 lug 202475,2175,3374,8475,0275,026.900
28 giu 202475,0075,1874,7175,0775,079.400
27 giu 202475,3375,3375,0375,1375,1311.800
26 giu 202475,4575,6075,3575,5575,5510.500
25 giu 202476,0076,0075,6175,8375,836.000
24 giu 202476,0076,4575,9076,3676,3619.400
21 giu 202475,3775,4375,1475,4075,4010.100
20 giu 202476,3276,3275,5875,7975,798.500
18 giu 202475,5876,1275,5876,1276,126.800
17 giu 202475,6975,8075,2475,8075,8016.500
14 giu 202475,9376,0675,7476,0576,05190.400
13 giu 202476,8176,8176,2976,6276,623.200
12 giu 202477,7177,8276,9477,2777,276.800
11 giu 202477,0177,3276,7977,3277,325.800
11 giu 20240.802 Dividendo
10 giu 202478,5279,0978,4378,7577,952.800
07 giu 202478,9679,5278,6178,6177,813.500
06 giu 202479,8580,6279,7579,8879,0714.200
05 giu 202479,9480,2179,8180,1079,286.500
04 giu 202479,3779,7179,3279,7178,9023.600
03 giu 202479,4879,5579,0279,5478,735.700
31 mag 202479,1479,4678,7679,4678,657.600
30 mag 202478,9879,4278,9879,4278,614.700
29 mag 202478,8278,9678,5478,5477,748.600
28 mag 202480,3980,4580,0780,1379,3111.400
24 mag 202479,2879,6979,1579,5378,7210.500
23 mag 202480,2980,2978,9379,0478,2412.600
22 mag 202479,8780,3379,8780,0379,2114.400
21 mag 202480,0480,3780,0480,2779,457.600
20 mag 202480,8980,8980,3680,6279,8013.200
17 mag 202480,9581,0680,6581,0680,2310.600
16 mag 202481,4681,4681,1681,3480,519.000
15 mag 202481,5381,7681,2781,7680,9322.000
14 mag 202480,7981,1680,6681,1680,3313.300
13 mag 202480,4380,6880,4280,5979,776.400
10 mag 202480,4980,4979,8880,0779,2521.400
09 mag 202479,4980,1979,4980,1079,2827.000
08 mag 202479,1479,7379,1479,5878,777.100
07 mag 202479,7980,0579,6079,7278,918.800
06 mag 202479,9980,0079,7379,9079,0914.800
03 mag 202479,4579,6779,1079,4078,5916.700
02 mag 202477,7578,5177,6078,3977,5915.100
01 mag 202476,6877,7676,6876,8376,0515.100
30 apr 202476,9577,4376,5676,5675,7812.900
29 apr 202477,0577,5877,0577,4576,669.200
26 apr 202476,7276,7776,3976,5975,8119.700
25 apr 202475,4776,1575,2275,9875,215.500
24 apr 202476,3076,4275,8776,1175,3330.100
23 apr 202476,0376,7576,0376,5575,7728.800
22 apr 202475,3976,1075,0875,7674,9910.700
19 apr 202474,6475,0874,6474,6773,9121.200
18 apr 202474,9875,2474,8774,9774,219.200
17 apr 202474,9274,9974,3774,4873,7217.500
16 apr 202474,4774,7974,2574,5473,7826.600
15 apr 202476,4176,4175,1875,2774,5011.100
12 apr 202476,6076,6075,7175,8375,0665.300
11 apr 202477,5377,5476,8077,3276,5325.900
10 apr 202477,2077,2276,7576,9876,2013.400
09 apr 202478,5978,6278,1278,6277,8210.500
08 apr 202477,4577,6877,3577,4676,6713.900
05 apr 202476,5477,0876,4576,9276,146.600
04 apr 202478,0278,4776,9877,1576,3614.200
03 apr 202477,0977,6977,0677,5876,7911.800
02 apr 202477,4777,6377,3577,6376,8416.100
01 apr 202478,5678,5678,1178,3677,567.300
28 mar 202478,5678,8078,5278,7177,9113.600
27 mar 202478,1779,0578,1779,0578,2410.300
26 mar 202478,6078,6078,2678,2677,466.100
25 mar 202478,4678,8978,4678,7377,9311.300
22 mar 202478,6978,8478,4878,5177,716.200
21 mar 202479,1179,5378,7378,8178,019.200
20 mar 202478,1679,1678,1179,0078,205.200
19 mar 202478,0978,3677,9278,2377,4315.800
18 mar 202478,6978,6978,2778,2777,4712.400
15 mar 202478,1578,2778,0078,0477,255.500
14 mar 202479,3479,3478,1678,4077,608.600
13 mar 202479,1579,4979,0179,3978,5811.100
12 mar 202479,1479,6279,0379,4878,6713.300
11 mar 202478,5778,9978,5078,7277,929.500
08 mar 202478,5078,7878,1278,2577,458.900
07 mar 202477,8378,2277,7978,1377,339.600
06 mar 202476,9477,3276,8776,9776,1934.600
05 mar 202476,5476,7276,2776,3875,6013.300
04 mar 202477,1477,8776,7876,9476,1610.000
01 mar 202477,1577,8377,0477,7276,938.100
29 feb 202477,1777,1776,7076,9076,126.900
28 feb 202476,4176,5576,1476,3475,569.100
27 feb 202476,8477,1376,8476,9376,1519.800
26 feb 202476,6276,9476,5076,7075,9225.900
23 feb 202476,6076,7276,4676,5375,7521.300
22 feb 202476,7176,8876,3876,8176,0315.600
21 feb 202476,3076,6576,1576,5375,7523.500
20 feb 202476,4176,7176,0976,2175,4348.500
16 feb 202476,4376,9376,2876,4675,6829.100
15 feb 202475,8676,5075,8476,5075,7210.600
14 feb 202475,3775,6875,2375,6374,869.600
13 feb 202475,4775,4974,8075,0574,298.600
12 feb 202476,0476,8075,9476,6575,8715.500
09 feb 202475,9276,1475,6476,1375,3510.300
*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...