Italia markets close in 4 hours 56 minutes

SGI U.S. Large Cap Core ETF (SGLC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,01+0,37 (+1,06%)
Alla chiusura: 03:54PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202434,8735,0234,8735,0135,015.600
24 giu 202434,9334,9934,6434,6434,6416.400
21 giu 202434,9334,9934,7934,9934,9911.500
20 giu 202435,0635,1634,9635,0335,0311.600
18 giu 202434,9635,1034,9635,1035,109.400
17 giu 202434,5434,9034,5334,8634,869.600
14 giu 202434,5034,6134,4934,5834,5813.200
13 giu 202434,5734,6834,5034,6534,658.600
12 giu 202434,7634,7734,5534,6834,6818.800
11 giu 202434,1934,4534,1934,4534,4526.300
10 giu 202434,4034,4834,3434,4134,417.900
07 giu 202434,3234,4134,2734,2934,296.200
06 giu 202434,4434,4434,3534,3934,394.000
05 giu 202434,0134,4134,0134,4134,4124.900
04 giu 202433,8533,9133,7033,9033,9010.100
03 giu 202433,9934,0233,6933,8733,8717.800
31 mag 202433,6133,8933,3233,8933,8910.100
30 mag 202433,5833,6833,4733,5833,588.900
29 mag 202433,6933,8233,6933,7533,758.500
28 mag 202433,9534,0033,8534,0034,0011.100
24 mag 202433,9733,9733,9333,9333,931.600
23 mag 202433,9533,9933,6633,7533,7510.300
22 mag 202433,9633,9733,7533,8433,848.900
21 mag 202433,9934,0033,9334,0034,003.700
20 mag 202434,0134,0133,9633,9633,963.800
17 mag 202433,8133,9233,8133,9233,9222.700
16 mag 202433,9733,9733,8133,8133,8119.300
15 mag 202433,5734,0433,5734,0434,0410.900
14 mag 202433,3033,5133,3033,5133,5115.800
13 mag 202433,4133,4133,3333,3433,3411.600
10 mag 202433,5033,5033,3533,4733,4710.700
09 mag 202433,1733,3533,1433,3133,318.700
08 mag 202433,2133,2233,0433,0433,0413.300
07 mag 202433,1833,3333,1633,2533,2522.700
06 mag 202433,0233,1833,0033,1833,1812.000
03 mag 202432,8832,8832,7232,8732,8729.500
02 mag 202432,1332,4132,0432,4132,4124.300
01 mag 202431,8732,1931,8731,9731,9737.300
30 apr 202432,3432,3431,9331,9331,9323.900
29 apr 202432,4432,4532,3332,4432,448.800
26 apr 202432,3232,4032,3132,3832,388.800
25 apr 202431,7832,0831,6832,0732,0713.100
24 apr 202432,3932,3932,1632,2132,2113.700
23 apr 202431,8632,4031,8632,3632,3616.400
22 apr 202431,8032,1531,6831,8931,8935.200
19 apr 202431,8431,8431,5831,7131,7124.800
18 apr 202432,2632,2631,9532,0232,026.000
17 apr 202432,2632,2732,0432,0632,064.500
16 apr 202432,3632,4132,2332,2332,237.500
15 apr 202432,7432,7432,3232,3632,369.300
12 apr 202432,9332,9932,6632,6732,678.000
11 apr 202432,9233,1932,7933,0633,0612.800
10 apr 202432,8632,9132,7532,8432,8410.800
09 apr 202433,0433,2433,0433,2433,245.200
08 apr 202433,0733,2633,0733,2533,256.500
05 apr 202433,1233,2633,1033,1833,1811.000
04 apr 202433,4433,4832,7832,7832,788.000
03 apr 202433,1533,2933,1033,1033,1015.300
02 apr 202432,8233,1032,8233,0233,0210.700
01 apr 202433,2633,4433,2633,3933,3912.600
28 mar 202433,2033,4433,2033,2933,297.900
27 mar 202433,2633,3733,2233,3733,372.600
26 mar 202433,2933,3333,1033,1033,1035.000
25 mar 202433,2133,2633,1633,1633,169.700
22 mar 202433,3333,3533,2533,2933,293.500
21 mar 202433,3733,3733,2733,2833,284.600
20 mar 202432,6933,1232,6933,1233,124.800
19 mar 202432,4932,7432,4932,6632,6649.900
18 mar 202432,6432,6432,5032,5032,5013.200
15 mar 202432,4132,4132,3332,3432,3420.600
14 mar 202432,4932,5732,4332,5032,5096.000
13 mar 202432,7132,7732,6432,7132,7150.000
12 mar 202432,6832,7432,5532,7032,7022.500
11 mar 202432,3032,4332,3032,3932,3932.900
08 mar 202432,7732,7732,4432,4632,4635.100
07 mar 202432,4532,6332,4532,5932,59800
06 mar 202432,2932,2932,1432,1932,197.100
05 mar 202431,9232,1131,9231,9931,997.500
04 mar 202432,3532,3532,2432,2432,2411.400
01 mar 202432,0232,4232,0232,3832,38162.900
29 feb 202431,9332,1531,9332,1532,152.800
28 feb 202431,9231,9531,9031,9031,906.900
27 feb 202431,9832,0831,9632,0832,086.200
26 feb 202432,1432,1431,9931,9931,9923.000
23 feb 202432,2532,2532,1232,1632,169.400
22 feb 202431,8232,0631,8232,0032,007.800
21 feb 202431,4031,4031,1831,3731,3720.900
20 feb 202431,3731,3731,2231,2931,29279.700
16 feb 202431,3431,6531,3431,4831,4821.200
15 feb 202431,5831,6831,4731,6231,6213.200
14 feb 202431,4331,4731,2531,4731,4714.800
13 feb 202431,2931,2930,9831,1531,1518.100
12 feb 202431,8331,8331,6031,6731,6723.900
09 feb 202431,4831,6831,4731,6831,6848.200
08 feb 202430,9931,3530,9931,3131,3140.900
07 feb 202431,2131,3031,1831,2531,2528.000
06 feb 202431,0931,1130,9731,0531,0516.900
05 feb 202431,0731,1230,8931,0331,0321.700
02 feb 202430,9231,1430,9231,0831,0814.900
01 feb 202430,5130,7430,5130,7330,7321.400
*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...