Italia markets open in 3 hours 3 minutes

iShares U.S. Tech Breakthrough Multisector ETF (TECB)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,92+0,17 (+0,37%)
Alla chiusura: 03:55PM EDT
46,92 -0,00 (-0,00%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202446,8147,0346,7546,9246,9222.700
06 mag 202446,3746,7546,3746,7546,7522.100
03 mag 202446,0746,2145,8746,1146,1127.600
02 mag 202445,2245,5744,8345,4945,4926.500
01 mag 202444,8845,5444,6344,7944,7979.300
30 apr 202445,6045,7444,9844,9844,9816.500
29 apr 202445,9846,0145,6045,7745,7724.900
26 apr 202445,5245,9345,5245,8545,8521.100
25 apr 202444,5245,2244,5145,1545,1521.300
24 apr 202446,0146,0145,3245,5145,5132.000
23 apr 202445,0945,6345,0145,5845,5838.300
22 apr 202444,6945,0044,2244,7144,7132.900
19 apr 202445,0845,0844,0744,2444,2465.600
18 apr 202445,6245,7245,1945,2545,2545.500
17 apr 202446,0746,1545,3845,4445,4433.800
16 apr 202445,8546,2345,7545,9745,9766.900
15 apr 202447,1047,1045,7445,8445,8451.400
12 apr 202447,1447,1546,6046,7646,7635.700
11 apr 202447,1647,6846,9047,5947,59129.000
10 apr 202446,7747,1246,7747,0347,0342.700
09 apr 202447,5447,5446,9247,4447,4443.400
08 apr 202447,4647,4947,1747,3047,3047.500
05 apr 202446,8947,6046,8647,3447,3430.100
04 apr 202447,9348,0346,7046,7046,7064.100
03 apr 202447,3147,7647,3147,5347,5348.200
02 apr 202447,3947,5147,0647,5047,5086.200
01 apr 202447,9948,1547,6747,9147,9146.800
28 mar 202447,9248,1047,8347,8847,8832.100
27 mar 202448,2648,2647,5147,8947,8926.500
26 mar 202448,1348,1347,7847,7847,7824.100
25 mar 202447,8348,0547,6547,9147,9132.800
22 mar 202448,0748,1147,8348,0248,0240.100
21 mar 202448,4948,4948,0448,0448,0479.700
21 mar 20240.051 Dividendo
20 mar 202447,6447,9847,3147,9847,9327.800
19 mar 202447,2847,5246,8647,5247,4745.800
18 mar 202447,7247,8147,4647,4947,4428.600
15 mar 202447,3547,4447,0347,1547,1025.900
14 mar 202448,3048,3047,5447,7347,6815.100
13 mar 202448,4148,4148,0148,1148,0531.200
12 mar 202447,8448,4247,7648,4248,3737.300
11 mar 202447,5947,6347,3047,5247,4725.000
08 mar 202448,3648,8247,7247,7447,6928.000
07 mar 202447,8548,2747,6248,1848,1358.800
06 mar 202447,6847,7147,2947,4647,4126.200
05 mar 202447,6847,6846,6546,9546,9072.000
04 mar 202448,1648,2047,9447,9747,9246.500
01 mar 202447,5548,0747,4948,0047,9550.400
29 feb 202447,1347,4447,0247,3147,2664.800
28 feb 202446,9647,0346,7646,9446,8948.500
27 feb 202447,0747,1346,8547,1147,0668.200
26 feb 202446,9547,1846,8146,9146,8640.700
23 feb 202447,0447,0846,5546,7646,7144.800
22 feb 202446,3146,8146,2646,7046,6547.800
21 feb 202445,2245,2244,8745,2245,1739.000
20 feb 202446,2946,2945,5845,9945,9447.200
16 feb 202447,1647,1646,5046,5146,4624.700
15 feb 202447,2547,2546,8947,1247,0751.600
14 feb 202446,6547,0546,5047,0547,0041.700
13 feb 202446,1146,5745,8046,2446,19138.200
12 feb 202447,2947,4746,9047,0146,9688.300
09 feb 202446,9947,3546,9047,2547,2029.600
08 feb 202446,7046,8146,5346,7346,6858.800
07 feb 202446,4346,6946,2646,6446,5976.900
06 feb 202446,3646,3645,7546,0846,03179.000
05 feb 202446,4046,4045,7846,2746,2272.700
02 feb 202445,8746,4845,7646,3746,3256.900
01 feb 202445,1445,5445,0445,4945,44121.100
31 gen 202445,3745,4644,8644,8644,8153.200
30 gen 202446,0346,0345,6945,7745,7244.500
29 gen 202445,5546,0845,5546,0746,0256.100
26 gen 202445,4745,7545,4345,4545,4042.800
25 gen 202445,9145,9645,4445,6945,6472.900
24 gen 202445,6645,9245,4245,4345,38139.000
23 gen 202445,1145,1644,8245,1045,05126.500
22 gen 202445,2045,3144,9044,9444,89237.000
19 gen 202444,4044,8544,1744,8544,8058.800
18 gen 202443,9144,0543,6244,0043,9548.900
17 gen 202443,4643,4943,0143,4543,4058.300
16 gen 202443,5843,8243,4143,6943,6428.500
12 gen 202443,6843,9043,5843,6843,6335.200
11 gen 202443,6143,8043,1443,5943,5427.700
10 gen 202443,1643,5443,0943,4643,4140.400
09 gen 202442,5643,1442,5642,9742,9222.700
08 gen 202441,9242,7541,9242,7542,7032.600
05 gen 202441,5941,9841,5941,6941,6522.500
04 gen 202441,5441,8541,5341,5841,5423.400
03 gen 202441,8541,9141,6441,6541,6128.000
02 gen 202442,5742,5741,9142,1442,1042.500
29 dic 202343,1743,2142,7542,9242,8729.000
28 dic 202343,1843,2443,1143,1843,1326.300
27 dic 202343,0443,1042,9443,0743,0230.600
26 dic 202342,8443,0842,8443,0042,9524.600
22 dic 202342,7942,8542,5842,7542,7020.400
21 dic 202342,4942,6442,3142,6442,5922.600
20 dic 202342,6642,8342,0342,0341,9930.700
20 dic 20230.021 Dividendo
19 dic 202342,5642,7442,5042,7242,6541.600
18 dic 202342,2742,5342,2042,4342,3631.000
15 dic 202342,0142,2441,9542,1542,0837.200
*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...