Italia markets open in 4 minutes

SPDR MSCI USA Gender Diversity ETF (SHE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,89+0,10 (+0,09%)
Alla chiusura: 04:00PM EDT
106,79 -2,10 (-1,93%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2024108,54108,91108,46108,89108,896.700
28 giu 2024109,49109,85108,72108,79108,793.800
27 giu 2024108,74109,05108,74109,05109,051.800
26 giu 2024108,46108,76108,46108,76108,762.100
25 giu 2024108,62108,69108,62108,69108,691.400
24 giu 2024108,56108,92108,33108,33108,331.600
21 giu 2024108,22108,52108,22108,50108,503.100
20 giu 2024108,60108,75108,22108,37108,375.300
18 giu 2024107,81108,26107,46107,46107,4612.500
17 giu 2024107,00107,89107,00107,89107,8912.100
14 giu 2024106,71107,15106,71107,13107,133.300
13 giu 2024107,27107,27106,87107,11107,113.000
12 giu 2024107,67107,79107,01107,31107,314.000
11 giu 2024106,09106,62106,06106,62106,625.100
10 giu 2024106,04106,45106,04106,45106,452.600
07 giu 2024106,47106,78106,18106,18106,184.400
06 giu 2024106,42106,42106,32106,41106,414.500
05 giu 2024105,61106,24105,34106,24106,242.500
04 giu 2024104,76105,27104,76105,21105,214.300
03 giu 2024105,20105,23104,32105,04105,0411.300
03 giu 20240.318 Dividendo
31 mag 2024103,59105,21103,59104,41104,093.200
30 mag 2024104,67104,70104,19104,19103,873.300
29 mag 2024105,00105,20104,91104,91104,593.400
28 mag 2024105,80105,80105,22105,69105,373.600
24 mag 2024105,55105,84105,55105,60105,281.900
23 mag 2024106,69106,69105,30105,51105,191.900
22 mag 2024106,21106,45105,90106,13105,811.900
21 mag 2024105,96106,31105,96106,31105,983.900
20 mag 2024106,24106,48106,06106,06105,745.900
17 mag 2024105,96106,22105,88106,22105,902.400
16 mag 2024106,25106,32106,00106,00105,681.500
15 mag 2024105,54106,29105,54106,29105,974.600
14 mag 2024104,68105,16104,68104,84104,527.900
13 mag 2024105,09105,09104,69104,70104,381.900
10 mag 2024105,04105,04104,73104,84104,522.800
09 mag 2024104,15104,66104,15104,66104,345.500
08 mag 2024103,90104,17103,85104,11103,793.100
07 mag 2024104,10104,16103,99104,13103,813.500
06 mag 2024103,24103,74103,20103,74103,432.100
03 mag 2024102,64102,76102,24102,75102,445.100
02 mag 2024101,52101,76101,08101,65101,345.500
01 mag 2024100,90101,94100,40100,40100,093.500
30 apr 2024102,54102,54100,86100,86100,557.400
29 apr 2024102,70102,70102,26102,60102,292.700
26 apr 2024102,67102,82102,49102,63102,3222.300
25 apr 2024100,95102,04100,90101,65101,3411.000
24 apr 2024102,90102,90102,38102,47102,162.300
23 apr 2024102,45102,77102,45102,77102,463.500
22 apr 2024101,15102,09100,86101,07100,763.500
19 apr 2024101,11101,11100,58100,71100,402.400
18 apr 2024101,90101,93101,39101,46101,154.800
17 apr 2024102,40102,40101,40101,70101,393.700
16 apr 2024101,94102,31101,79101,79101,483.100
15 apr 2024104,16104,16102,07102,07101,763.600
12 apr 2024103,28103,28102,94103,14102,833.500
11 apr 2024104,53104,92103,77104,78104,465.400
10 apr 2024104,01104,20103,82104,15103,833.400
09 apr 2024104,57105,20104,47105,20104,882.500
08 apr 2024105,38105,38105,04105,06104,744.100
05 apr 2024104,32105,24104,32105,24104,922.000
04 apr 2024105,98105,98104,05104,05103,732.000
03 apr 2024104,80105,36104,80105,01104,695.100
02 apr 2024104,95105,20104,93105,20104,885.800
01 apr 2024106,13106,23105,67105,75105,438.000
28 mar 2024106,16106,32105,86105,86105,544.300
27 mar 2024105,59106,06105,31106,06105,742.300
26 mar 2024105,51105,51104,90104,90104,587.300
25 mar 2024105,34105,34105,24105,24104,926.300
22 mar 2024105,79105,79105,56105,65105,331.500
21 mar 2024106,18106,18105,83105,85105,533.500
20 mar 2024104,68105,78104,68105,77105,4523.000
19 mar 2024104,02104,82104,02104,82104,501.100
18 mar 2024104,44104,45104,15104,15103,834.500
15 mar 2024103,66103,79103,42103,59103,2814.300
14 mar 2024104,77104,77104,04104,33104,011.800
13 mar 2024104,71104,92104,43104,64104,323.100
12 mar 2024104,01104,78104,01104,78104,462.100
11 mar 2024103,37103,54103,37103,40103,091.900
08 mar 2024104,58104,58103,58103,64103,321.900
07 mar 2024103,79104,31103,79104,31103,992.300
06 mar 2024103,31103,50103,06103,20102,893.200
05 mar 2024103,13103,18102,56102,56102,253.000
04 mar 2024103,43103,82103,43103,68103,364.000
01 mar 2024103,05103,58102,86103,58103,263.600
01 mar 20240.229 Dividendo
29 feb 2024102,81103,09102,71103,04102,504.000
28 feb 2024102,24102,58102,24102,40101,862.300
27 feb 2024102,65102,80102,49102,80102,263.600
26 feb 2024102,98103,00102,65102,65102,113.800
23 feb 2024103,04103,26102,81102,93102,391.800
22 feb 2024102,03102,76102,03102,64102,102.400
21 feb 2024100,17100,55100,09100,55100,022.500
20 feb 2024100,66100,66100,08100,53100,003.300
16 feb 2024101,59101,59101,06101,14100,611.900
15 feb 2024101,32101,67101,32101,67101,144.700
14 feb 2024100,74101,10100,43101,10100,574.700
13 feb 2024100,04100,2199,7199,9299,402.900
12 feb 2024101,28101,79101,27101,28100,743.100
09 feb 2024101,02101,38100,94101,38100,854.500
*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...