Italia markets closed

Syntax Stratified Total Market II ETF (SYII)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,45+0,01 (+0,02%)
Alla chiusura: 01:43PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202446,5346,5346,5346,5346,53-
20 giu 202446,4546,4546,4546,4546,45-
18 giu 202446,4546,4546,4546,4546,45-
17 giu 202446,3646,3646,3646,3646,36-
14 giu 202445,9745,9745,9745,9745,97-
13 giu 202446,3246,3246,3246,3246,32-
12 giu 202446,4646,4646,4646,4646,46100
11 giu 202446,2246,2246,2246,2246,22100
10 giu 202446,3846,3846,3846,3846,38-
07 giu 202446,3046,3046,3046,3046,30100
06 giu 202446,4746,4746,4746,4746,47-
05 giu 202446,5546,5546,5546,5546,55100
04 giu 202446,2446,2446,2446,2446,24100
03 giu 202446,4046,4046,4046,4046,40100
31 mag 202446,5946,5946,5946,5946,59100
30 mag 202446,0046,0046,0046,0046,00-
29 mag 202445,8045,8045,8045,8045,80100
28 mag 202446,2946,2946,2946,2946,29-
24 mag 202446,5646,5646,5646,5646,56-
23 mag 202446,2546,2546,2546,2546,25-
22 mag 202446,8546,8546,8546,8546,85-
21 mag 202446,9647,0446,9147,0447,042.100
20 mag 202447,0647,0647,0647,0647,06-
17 mag 202447,0847,0847,0847,0847,08-
16 mag 202447,1147,1147,1147,1147,11-
15 mag 202447,1447,1447,1447,1447,14100
14 mag 202446,8546,8546,8546,8546,85100
13 mag 202446,6046,6046,6046,6046,60100
10 mag 202446,6146,6146,6146,6146,61100
09 mag 202446,5346,5346,5346,5346,53-
08 mag 202446,1546,1546,1546,1546,15-
07 mag 202446,2546,2546,1946,1946,191.300
06 mag 202446,0446,0446,0446,0446,04100
03 mag 202445,7245,7245,7245,7245,72100
02 mag 202445,3445,3445,3445,3445,34100
01 mag 202445,0945,0945,0945,0945,09100
30 apr 202445,2645,2645,2645,2645,26-
29 apr 202445,9045,9045,9045,9045,90100
26 apr 202445,6345,6345,6345,6345,63-
25 apr 202445,5145,5145,5145,5145,51100
24 apr 202445,7145,7145,7145,7145,71100
23 apr 202445,5745,5745,5745,5745,57100
22 apr 202445,1545,1545,1545,1545,15-
19 apr 202444,8144,8144,8144,8144,81-
18 apr 202444,6544,6544,6544,6544,65-
17 apr 202444,6644,6644,6644,6644,66-
16 apr 202444,7944,7944,7944,7944,79-
15 apr 202444,9844,9844,9844,9844,98-
12 apr 202445,3445,3445,3445,3445,34100
11 apr 202446,1146,1146,1146,1146,11-
10 apr 202446,1346,1346,1346,1346,13100
09 apr 202446,8046,8046,8046,8046,80100
08 apr 202446,6746,6746,6746,6746,67100
05 apr 202446,5946,5946,5946,5946,59-
04 apr 202446,3346,3346,3346,3346,33-
03 apr 202446,7946,7946,7946,7946,79-
02 apr 202446,7346,7346,7346,7346,73-
01 apr 202447,2147,2147,2147,2147,21-
28 mar 202447,5147,5147,5147,5147,51-
27 mar 202447,2347,2347,2347,2347,23100
26 mar 202446,5646,5646,5646,5646,56100
25 mar 202446,6246,6246,6246,6246,62-
22 mar 202446,7146,7146,7146,7146,71100
21 mar 202446,9946,9946,9946,9946,99-
20 mar 202446,6546,6546,6546,6546,65-
19 mar 202446,2646,2646,2646,2646,26-
18 mar 202445,9545,9545,9545,9545,95-
15 mar 202445,9045,9045,9045,9045,90-
14 mar 202445,9745,9745,9745,9745,97-
13 mar 202446,4246,4246,4246,4246,42-
12 mar 202446,3946,3946,3946,3946,39-
11 mar 202446,2046,2046,2046,2046,20-
08 mar 202446,1846,1846,1846,1846,18-
07 mar 202446,2946,2946,2946,2946,29100
06 mar 202445,9345,9345,9345,9345,93-
05 mar 202445,6645,6645,6645,6645,66-
04 mar 202445,8745,8745,8745,8745,87-
01 mar 202445,8545,8545,8545,8545,85-
29 feb 202445,6045,6045,6045,6045,60-
28 feb 202445,3145,3145,3145,3145,31-
27 feb 202445,3545,3545,3545,3545,35100
26 feb 202445,1845,1845,1845,1845,18100
23 feb 202445,3045,3045,3045,3045,30-
22 feb 202445,1945,1945,1945,1945,19-
21 feb 202444,7144,7144,7144,7144,71-
20 feb 202444,5944,5944,5944,5944,59100
16 feb 202444,7744,7744,7744,7744,77-
15 feb 202445,0145,0145,0145,0145,01-
14 feb 202444,4744,4744,4744,4744,47-
13 feb 202444,0344,0344,0344,0344,03-
12 feb 202444,8844,8844,8844,8844,88100
09 feb 202444,5644,5644,5644,5644,56-
08 feb 202444,4344,4344,4344,4344,43-
07 feb 202444,2844,2844,2844,2844,28100
06 feb 202444,1344,1344,1344,1344,13100
05 feb 202443,9943,9943,9943,9943,99100
02 feb 202444,3544,3544,3544,3544,35-
01 feb 202444,3444,3444,3444,3444,34-
31 gen 202443,8743,8743,8743,8743,87-
30 gen 202444,4344,4344,4344,4344,43-
*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...