Italia markets close in 7 hours 41 minutes

iShares Exponential Technologies ETF (XT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,74+0,98 (+1,76%)
Alla chiusura: 04:00PM EDT
56,25 -0,49 (-0,86%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202456,4756,8555,7656,7456,7487.500
01 mag 202455,6256,7755,4655,7655,7656.100
30 apr 202456,4456,6255,7955,7955,7961.100
29 apr 202456,7357,0156,6656,9156,9159.100
26 apr 202456,1256,6556,0856,4556,4547.300
25 apr 202455,3055,9755,1555,8655,8667.500
24 apr 202456,4256,5855,7856,0456,0473.800
23 apr 202455,2256,1855,2255,9755,97101.000
22 apr 202454,7455,3554,5055,0955,0981.500
19 apr 202454,9055,2154,3054,4554,4585.700
18 apr 202455,5755,8355,1355,2155,2199.300
17 apr 202456,2356,3355,5455,6555,65136.800
16 apr 202456,1056,3955,8356,0456,04150.400
15 apr 202457,8357,8356,2856,3956,39150.200
12 apr 202458,1658,2257,3457,4257,42107.200
11 apr 202458,7359,0158,2258,9158,9168.100
10 apr 202458,3758,5858,1358,3858,3896.600
09 apr 202459,3359,5759,0959,5459,5484.000
08 apr 202458,7058,9658,6658,8058,8081.000
05 apr 202458,1958,6858,0158,4458,4484.000
04 apr 202459,6859,7758,2658,3358,3392.600
03 apr 202458,5259,1758,4359,0159,01106.900
02 apr 202458,9658,9658,5758,8858,88127.600
01 apr 202459,8760,1459,4159,6659,66130.200
28 mar 202459,6259,8159,6259,6259,6283.100
27 mar 202459,4759,6959,0559,6959,69103.000
26 mar 202459,5559,6459,1959,2059,20148.100
25 mar 202459,2059,4859,0059,2859,2887.000
22 mar 202459,5859,6759,3159,4659,46102.600
21 mar 202460,2860,2959,8559,8559,85126.400
20 mar 202458,8659,7158,7059,6059,6088.800
19 mar 202458,4058,9058,2058,8158,81101.400
18 mar 202459,3759,3758,9058,9058,9071.500
15 mar 202459,0259,1558,7058,8658,8695.200
14 mar 202460,1060,1058,8659,2459,2491.800
13 mar 202460,4460,5760,1260,1760,1784.400
12 mar 202460,5860,7360,1860,6360,6393.400
11 mar 202460,1960,4760,0660,2760,2794.200
08 mar 202461,1261,4760,3560,4060,4097.800
07 mar 202460,5961,0960,4461,0261,0290.000
06 mar 202460,1660,5559,8960,1860,18119.100
05 mar 202459,8659,8858,9959,2159,2188.100
04 mar 202460,6560,6560,3160,3460,3499.200
01 mar 202459,9060,7259,7260,6360,6360.900
29 feb 202459,8359,9859,4259,6859,6867.100
28 feb 202459,1459,4959,0459,2659,2671.900
27 feb 202459,4259,6659,3859,5759,5783.700
26 feb 202458,7759,2058,7759,0259,02234.500
23 feb 202458,9159,0658,5458,6858,6885.000
22 feb 202458,9058,9258,4758,7158,71120.800
21 feb 202457,5157,7557,3257,6857,6872.600
20 feb 202458,5058,5557,7858,1958,1984.600
16 feb 202459,0959,2258,6658,7258,7288.000
15 feb 202458,9459,1858,8359,0859,0873.600
14 feb 202458,1358,7158,0558,7158,71142.300
13 feb 202457,8558,1657,2557,7357,73150.100
12 feb 202459,2659,7759,1659,2859,28134.300
09 feb 202458,8159,3858,8159,2359,23109.700
08 feb 202458,1458,5858,0558,4958,49150.200
07 feb 202457,9158,1557,6358,0458,0481.700
06 feb 202457,2457,5657,1457,5657,5688.500
05 feb 202457,2257,2456,6457,0057,0077.600
02 feb 202457,4457,6357,0757,5457,54217.700
01 feb 202457,4157,7957,0657,7557,75150.500
31 gen 202457,7158,1957,0457,0857,08127.900
30 gen 202458,4158,4958,0258,1058,10113.800
29 gen 202457,8858,7257,8358,7258,7290.300
26 gen 202458,2358,4257,9958,0058,0089.800
25 gen 202458,7958,9358,1458,3558,3560.800
24 gen 202459,2259,2958,4058,4258,42136.200
23 gen 202458,4958,6558,2758,5858,58125.800
22 gen 202458,1458,6058,0658,2358,2399.800
19 gen 202457,2657,8857,0857,8557,85153.200
18 gen 202457,1157,2056,8157,1657,1698.100
17 gen 202456,4656,6056,0456,5456,54112.900
16 gen 202457,5257,7857,1757,4157,4193.400
12 gen 202458,5158,8058,0558,0858,0890.100
11 gen 202458,4058,4657,6858,2658,26149.900
10 gen 202458,0258,2857,6058,1958,19186.300
09 gen 202457,6758,1557,6757,9357,9371.300
08 gen 202457,2358,2657,2358,2158,21124.900
05 gen 202457,0357,6456,9857,1857,18169.600
04 gen 202457,1557,6157,0557,2657,26102.700
03 gen 202458,0058,0157,4657,6257,62125.200
02 gen 202459,1759,2358,5558,7458,74214.800
29 dic 202360,2460,3959,7659,8759,8770.700
28 dic 202360,3760,6760,3560,4360,4381.500
27 dic 202360,2160,2760,0060,1960,1990.100
26 dic 202359,5360,1559,5360,0260,0285.800
22 dic 202359,4259,6459,2759,4759,4776.400
21 dic 202358,7159,2058,6059,2059,2082.300
20 dic 202359,0159,2457,9957,9957,99104.300
20 dic 20230.107 Dividendo
19 dic 202359,0659,4959,0659,4659,35102.600
18 dic 202358,8658,8758,4158,7258,61142.700
15 dic 202359,0259,2358,6858,8658,75111.200
14 dic 202358,4859,1858,3758,9658,85135.100
13 dic 202356,8658,0156,6257,9757,87122.500
12 dic 202356,6856,9456,3056,8656,76108.900
11 dic 202356,1756,7056,1556,6556,5592.500
*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...