Italia markets closed

WBI Power Factor High Dividend ETF (WBIY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,58-0,35 (-1,21%)
Alla chiusura: 03:43PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202428,4828,6328,4828,5828,588.700
13 giu 202428,7228,9228,7128,9228,922.200
12 giu 202429,3529,3529,0129,0129,012.900
11 giu 202428,7728,9228,7728,9228,921.100
10 giu 202428,8328,9928,8128,9928,994.400
07 giu 202429,1229,1629,0829,1429,145.800
06 giu 202429,0929,2629,0929,1929,192.700
05 giu 202429,1629,2129,1529,2129,211.700
04 giu 202429,3329,4329,1929,3729,373.100
03 giu 202429,7129,7129,3629,4929,492.700
31 mag 202429,0429,6429,0429,6429,644.500
30 mag 202428,5728,8528,5728,8528,853.600
29 mag 202428,7228,7728,7228,7528,754.200
28 mag 202429,2829,2928,9829,1129,113.900
24 mag 202429,2429,2729,1729,2229,222.400
23 mag 202429,3029,3229,0929,0929,091.400
22 mag 202429,5429,5929,4129,4529,451.800
21 mag 202429,7929,8329,6729,7429,741.300
20 mag 202429,9930,0329,8229,8329,835.500
17 mag 202429,9229,9529,8529,9129,91600
16 mag 202430,0430,0429,9629,9629,961.200
15 mag 202430,0630,0629,8929,9729,973.600
14 mag 202430,1030,1029,9830,0730,0713.100
13 mag 202429,7130,0429,7129,8829,881.500
10 mag 202429,6329,6829,6229,6829,682.900
09 mag 202429,6029,6029,6029,6029,60200
08 mag 202429,2929,4229,2929,4229,421.100
07 mag 202429,4629,4629,2529,3329,336.900
06 mag 202429,3229,3229,2129,2829,283.000
03 mag 202429,2129,2329,1529,1729,172.800
02 mag 202428,9329,0928,9329,0229,022.000
01 mag 202428,8728,9628,8428,9128,918.600
30 apr 202429,1229,2129,0029,0029,005.100
29 apr 202429,4029,4429,3029,3829,386.800
26 apr 202429,4029,4329,2929,2929,29900
25 apr 202429,0129,2529,0129,2529,252.800
24 apr 202429,4829,6929,4029,6929,694.400
23 apr 202429,6029,6629,5129,5829,584.700
22 apr 202429,1029,4729,1029,3429,346.200
19 apr 202428,9729,0728,9629,0429,043.800
18 apr 202428,6828,6828,5328,6428,641.600
17 apr 202428,3828,5828,3628,5328,536.900
16 apr 202428,5528,6128,5428,5528,556.800
15 apr 202429,0929,1228,7128,8028,8011.500
12 apr 202429,3429,3429,0229,0229,021.800
11 apr 202429,2729,5529,2729,4429,443.700
10 apr 202429,6929,6929,4429,5229,525.200
09 apr 202430,2330,2330,0630,1630,163.500
08 apr 202429,9930,1729,9930,1030,102.700
05 apr 202429,8630,0029,8129,9429,946.600
04 apr 202430,5530,5529,9529,9729,976.400
03 apr 202430,3430,3430,2230,2730,274.400
02 apr 202430,2530,2730,0730,2730,275.200
01 apr 202430,5430,5430,2930,3330,333.200
28 mar 202430,1430,5030,1430,4930,498.900
27 mar 202429,9530,2029,9330,2030,206.100
26 mar 202429,9029,9029,6129,6529,652.400
26 mar 20240.229 Dividendo
25 mar 202430,1130,1129,9529,9929,761.000
22 mar 202430,1730,1729,8429,9629,734.000
21 mar 202430,0030,1630,0030,1629,937.800
20 mar 202429,5629,9629,4429,9629,737.500
19 mar 202429,2429,4029,2429,3929,177.400
18 mar 202428,9229,1828,8729,0928,863.400
15 mar 202429,2429,3129,1329,1828,966.000
14 mar 202429,1729,2129,0029,1428,9213.600
13 mar 202429,5529,6729,4729,4729,243.300
12 mar 202429,5329,5329,3229,4029,181.600
11 mar 202429,2029,5129,2029,4929,263.600
08 mar 202429,3529,4829,3029,3329,116.000
07 mar 202429,3329,4529,2229,3029,0810.400
06 mar 202429,2729,3229,2329,3029,082.000
05 mar 202428,8529,4128,8529,1828,956.100
04 mar 202428,9629,1728,9628,9928,773.500
01 mar 202428,8629,2728,7928,8628,648.500
29 feb 202428,8128,9128,7828,9128,696.700
28 feb 202428,7428,7528,5628,5628,34310.000
27 feb 202428,6128,6628,4828,5928,374.000
26 feb 202428,8028,8028,3628,4328,214.200
23 feb 202428,8428,8928,7728,7728,558.300
22 feb 202428,6728,8028,6228,7528,548.400
21 feb 202428,6428,7428,6328,7428,523.900
20 feb 202428,6428,6828,5628,5628,344.400
16 feb 202428,5628,7628,5128,6728,459.600
15 feb 202428,3328,7528,3328,7228,505.500
14 feb 202428,1128,1627,9528,1027,894.900
13 feb 202428,3828,3828,0028,0827,875.500
12 feb 202428,5228,8328,5228,7428,526.800
09 feb 202428,3128,3128,0428,2528,035.100
08 feb 202428,1528,2528,0528,2528,043.300
07 feb 202428,4028,4027,9928,1827,973.300
06 feb 202428,1728,2528,1628,1927,975.800
05 feb 202428,4328,4328,0128,0727,868.600
02 feb 202428,4628,5828,3928,5728,354.700
01 feb 202428,7928,7928,1228,6928,475.000
31 gen 202428,9128,9328,5028,5228,304.800
30 gen 202428,9729,0728,9729,0128,793.000
29 gen 202428,9028,9428,7228,9428,723.300
26 gen 202428,9028,9528,7728,9528,732.200
25 gen 202428,5228,9128,5228,8028,583.500
*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...