Italia markets closed

Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,24-0,07 (-0,46%)
In data: 11:08AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202414,3114,3114,1914,2414,2413.091
03 lug 202414,2914,3914,2814,3114,3118.600
02 lug 202414,1914,2814,1914,2614,2615.000
01 lug 202414,3114,3414,1014,1714,1733.700
28 giu 202414,2314,3014,1814,2914,2942.700
27 giu 202414,2014,2114,0514,1614,1640.700
26 giu 202414,1914,2014,1114,1814,1844.900
25 giu 202414,3314,3514,1914,1914,1928.100
24 giu 202414,3414,4314,2914,3714,3718.700
24 giu 20240.09 Dividendo
21 giu 202414,3614,3714,3114,3314,2417.800
20 giu 202414,2814,3914,2514,3214,2418.200
18 giu 202414,3014,3314,2814,3014,2118.700
17 giu 202414,1914,3114,1114,3114,2239.600
14 giu 202414,2714,2714,1614,2314,1413.100
13 giu 202414,4414,4414,3114,3514,2611.600
12 giu 202414,5614,6514,4214,4214,3321.800
11 giu 202414,2914,2914,2014,2714,1846.500
10 giu 202414,4114,4114,1714,3414,2517.800
07 giu 202414,4314,4714,3714,4014,3022.700
06 giu 202414,6014,6214,5414,5614,4719.600
05 giu 202414,7014,7014,5614,6514,569.600
04 giu 202414,7514,7514,6314,6514,5615.700
03 giu 202414,8614,8814,7414,7914,7011.400
31 mag 202414,6514,8114,6514,8114,7214.200
30 mag 202414,4314,5814,4214,5814,4918.800
29 mag 202414,4914,5014,3114,3314,2428.400
28 mag 202414,7114,7314,5414,5814,4930.200
24 mag 202414,6214,6214,5214,6214,5314.100
23 mag 202414,8614,8614,4714,5114,4218.600
22 mag 202414,9614,9714,8114,8414,7529.300
21 mag 202414,9814,9914,9314,9914,9017.300
20 mag 202415,1015,1014,9915,0014,9111.800
20 mag 20240.09 Dividendo
17 mag 202415,2315,2315,1515,1714,9923.600
16 mag 202415,1815,2215,1315,2215,0330.600
15 mag 202415,3115,3115,1415,1614,9825.000
14 mag 202415,0715,2015,0715,1714,9930.400
13 mag 202414,9915,0614,9614,9714,7913.600
10 mag 202414,9414,9414,8214,8914,7116.900
09 mag 202414,8114,9214,7514,9214,7435.300
08 mag 202414,6514,7314,6114,7314,5524.600
07 mag 202414,8314,8714,7414,7514,5728.000
06 mag 202414,8314,8314,7714,8214,6486.500
03 mag 202414,8114,8814,6514,7014,5214.400
02 mag 202414,6014,6214,4414,6114,4321.300
01 mag 202414,4514,5314,4114,4514,279.000
30 apr 202414,6414,6414,3714,3714,2022.800
29 apr 202414,6514,7814,6514,6914,5111.400
26 apr 202414,6714,7014,6314,6314,4516.000
25 apr 202414,6814,6814,5414,5814,4116.100
24 apr 202414,7314,7814,7014,7814,6010.300
23 apr 202414,6414,9014,5614,8714,6914.000
22 apr 202414,5714,7114,5114,6514,4718.800
22 apr 20240.09 Dividendo
19 apr 202414,3914,6414,3214,6414,3714.500
18 apr 202414,4014,4814,3514,4014,1412.700
17 apr 202414,5014,5114,3214,3214,0610.200
16 apr 202414,4214,5014,2514,3614,1029.300
15 apr 202414,6514,6714,3914,4614,2037.100
12 apr 202414,7114,7714,5514,5614,2914.600
11 apr 202414,7114,7714,6114,7614,495.700
10 apr 202414,9114,9114,5814,6914,4243.300
09 apr 202415,1215,2215,0915,2114,9415.900
08 apr 202415,0115,1315,0115,0914,815.800
05 apr 202414,9715,0014,8514,9714,6943.200
04 apr 202415,1815,2214,9314,9814,7134.800
03 apr 202415,0515,0915,0015,0714,7917.800
02 apr 202415,1315,1314,9715,0314,7615.700
01 apr 202415,4815,4815,2315,2314,9528.100
28 mar 202415,2715,4315,2715,4215,1417.900
27 mar 202415,0415,2715,0415,2714,9930.200
26 mar 202415,0815,0914,9114,9214,6418.500
25 mar 202415,0515,1115,0015,0114,7416.500
22 mar 202415,2015,2014,9614,9614,6937.400
21 mar 202415,0715,2415,0715,1614,8834.400
20 mar 202414,8115,1314,7715,0414,7711.800
19 mar 202414,7714,8214,7114,8214,5514.300
18 mar 202414,9214,9214,7614,7814,5130.200
18 mar 20240.09 Dividendo
15 mar 202414,8614,9514,7414,9414,5814.300
14 mar 202415,0715,0714,7014,8114,4542.100
13 mar 202415,0715,1715,0615,1014,7430.000
12 mar 202415,1115,1114,9615,0514,6834.500
11 mar 202415,1015,1314,9915,0814,7245.800
08 mar 202415,1315,1815,0215,0714,7139.000
07 mar 202414,9715,0614,9414,9914,6356.600
06 mar 202414,9514,9614,8114,8514,4927.600
05 mar 202414,8214,9814,8214,8514,5055.000
04 mar 202415,1015,1014,8714,8714,5134.700
01 mar 202415,0415,0614,8715,0614,7035.400
29 feb 202414,9715,0814,9315,0114,6541.200
28 feb 202414,9314,9514,8314,8514,4962.500
27 feb 202415,0115,0314,9514,9914,6331.800
26 feb 202415,0915,1114,8814,9214,5632.600
23 feb 202414,9915,1314,9515,0814,7232.600
22 feb 202415,1115,1114,9415,0114,6532.200
21 feb 202415,0815,1715,0215,1314,7637.500
20 feb 202415,2715,2815,1115,1714,8042.900
20 feb 20240.093 Dividendo
*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...