Italia markets closed

FlexShares Morningstar US Market Factors Tilt Index Fund (TILT)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
199,85-0,14 (-0,07%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024200,75201,12199,85199,85199,857.000
27 giu 2024199,72199,99199,46199,99199,9910.900
26 giu 2024199,15199,87198,92199,87199,8781.800
25 giu 2024199,73199,73199,05199,52199,525.500
24 giu 2024200,07200,19199,80199,80199,801.300
21 giu 2024199,55199,58199,23199,58199,587.300
21 giu 20240.691 Dividendo
20 giu 2024199,89201,25199,79200,35199,6626.200
18 giu 2024199,38200,66199,38200,65199,9619.300
17 giu 2024197,46200,56197,46200,17199,4863.400
14 giu 2024198,06198,50198,06198,50197,821.600
13 giu 2024199,86199,86198,58199,70199,0116.200
12 giu 2024201,02201,02199,46199,95199,266.100
11 giu 2024197,60197,86197,60197,79197,112.600
10 giu 2024196,69197,99196,69197,97197,292.700
07 giu 2024198,06198,15197,52197,52196,841.800
06 giu 2024198,13198,13197,88197,99197,312.800
05 giu 2024196,68198,26196,68198,26197,58180.100
04 giu 2024196,21196,37195,61196,11195,435.800
03 giu 2024195,82196,76195,82196,76196,082.200
31 mag 2024196,39197,34195,16197,34196,661.400
30 mag 2024194,85196,04194,85195,38194,717.400
29 mag 2024195,95195,95195,55195,55194,8811.900
28 mag 2024197,97197,97196,66197,24196,561.700
24 mag 2024197,40197,77197,40197,52196,84600
23 mag 2024199,10199,10195,97196,16195,484.800
22 mag 2024198,90198,92197,66198,09197,4112.800
21 mag 2024199,07199,17198,80199,17198,4829.800
20 mag 2024199,52199,56198,74198,92198,232.700
17 mag 2024198,73198,91198,61198,90198,2136.100
16 mag 2024199,51199,58198,77198,77198,087.300
15 mag 2024198,61199,46198,35199,46198,775.300
14 mag 2024196,68197,48196,60197,48196,802.400
13 mag 2024196,70196,70196,01196,09195,419.500
10 mag 2024196,70196,87195,73196,13195,4536.300
09 mag 2024194,62196,07194,62196,07195,3932.400
08 mag 2024193,77194,68193,76194,68194,013.400
07 mag 2024193,93195,28191,65194,72194,054.700
06 mag 2024193,81194,41193,79194,41193,743.200
03 mag 2024191,79192,39191,79192,39191,732.300
02 mag 2024189,94190,39189,38190,11189,454.000
01 mag 2024188,10190,34187,83188,35187,705.100
30 apr 2024190,32190,32188,72188,72188,0711.400
29 apr 2024191,48191,98191,48191,73191,071.100
26 apr 2024190,48191,53190,48191,04190,384.000
25 apr 2024187,63189,42187,63189,42188,772.700
24 apr 2024190,50190,92189,59190,54189,8814.400
23 apr 2024188,60190,72188,60190,31189,655.800
22 apr 2024187,02188,86187,02187,96187,316.200
19 apr 2024187,26187,26185,69186,32185,685.800
18 apr 2024187,27188,53186,79186,98186,344.900
17 apr 2024189,49189,49187,10187,44186,794.900
16 apr 2024188,09189,33188,03188,38187,732.800
15 apr 2024191,82191,82189,10189,10188,453.400
12 apr 2024192,74192,74191,28191,28190,626.500
11 apr 2024193,30194,52193,13194,40193,731.000
10 apr 2024194,17194,17192,59193,42192,753.900
09 apr 2024195,96195,96195,10195,86195,185.700
08 apr 2024195,37196,12195,37195,64194,976.400
05 apr 2024193,92195,83193,92195,36194,692.400
04 apr 2024197,42197,42193,60193,75193,0811.000
03 apr 2024196,25196,35195,57195,88195,2017.800
02 apr 2024194,99195,48194,92195,48194,8114.600
01 apr 2024198,08198,08197,18197,47196,7952.000
28 mar 2024198,37198,39197,96198,39197,7119.500
27 mar 2024195,69197,79195,69197,79197,113.900
26 mar 2024196,35196,35195,21195,34194,6715.600
25 mar 2024195,96196,22195,73195,73195,054.900
22 mar 2024196,39196,42195,97196,19195,511.900
21 mar 2024197,58197,58196,99197,05196,3715.700
20 mar 2024193,58195,83193,44195,67195,007.600
19 mar 2024191,90193,54191,87193,53192,8626.700
18 mar 2024192,47193,01192,28192,36191,7021.200
15 mar 2024191,47192,33191,11191,60190,9429.400
15 mar 20240.43 Dividendo
14 mar 2024193,57193,57191,84192,49191,4092.700
13 mar 2024194,19194,57193,58194,00192,9015.600
12 mar 2024193,07194,15192,98194,15193,053.900
11 mar 2024192,52192,78192,28192,58191,494.800
08 mar 2024195,16195,16192,99193,00191,9015.500
07 mar 2024193,40194,00193,26193,79192,6926.500
06 mar 2024191,95192,51191,53191,93190,848.000
05 mar 2024190,91191,99190,64191,07189,9926.900
04 mar 2024192,16193,02192,16192,53191,447.300
01 mar 2024191,35192,90191,35192,90191,818.700
29 feb 2024190,69191,67190,28191,67190,587.300
28 feb 2024189,98190,66189,98190,33189,255.300
27 feb 2024190,45190,89190,35190,89189,8121.800
26 feb 2024190,66190,66189,97190,25189,172.900
23 feb 2024190,90190,97190,41190,71189,6350.900
22 feb 2024188,98190,57188,98190,41189,3322.100
21 feb 2024186,53187,16186,24187,16186,105.400
20 feb 2024187,32187,66186,64187,01185,955.100
16 feb 2024188,92189,56188,44188,51187,442.900
15 feb 2024188,52189,66188,52189,64188,566.400
14 feb 2024186,74187,56186,05187,56186,509.600
13 feb 2024185,39186,12184,80185,27184,222.100
12 feb 2024188,13189,70188,13189,14188,076.100
09 feb 2024187,24188,30187,24188,20187,133.200
08 feb 2024186,30186,97186,28186,94185,8815.300
*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...