MISL - First Trust Indxx Aerospace & Defense ETF Prix et données historiques

Tarifs historiques de First Trust Indxx Aerospace & Defense ETF

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	32.05	31.71	31.72	31.86	0.44%
20 nov. 2024	31.58	31.21	31.53	31.56	0.10%
19 nov. 2024	31.46	31.30	31.31	31.44	0.42%
18 nov. 2024	31.43	31.12	31.43	31.27	-0.51%
15 nov. 2024	31.51	31.06	31.51	31.30	-0.67%
14 nov. 2024	33.53	31.53	33.53	31.61	-5.73%
13 nov. 2024	34.02	33.34	33.68	33.39	-0.86%
12 nov. 2024	33.74	33.13	33.74	33.34	-1.19%
11 nov. 2024	33.82	33.62	33.64	33.70	0.18%
8 nov. 2024	33.35	32.68	32.75	33.27	1.59%
7 nov. 2024	32.98	32.54	32.98	32.66	-0.97%
6 nov. 2024	33.20	32.42	33.20	32.82	-1.14%
5 nov. 2024	31.94	31.57	31.57	31.90	1.05%
4 nov. 2024	31.65	31.42	31.45	31.47	0.06%
1 nov. 2024	31.58	31.39	31.44	31.42	-0.08%
31 oct. 2024	31.96	31.26	31.96	31.27	-2.16%
30 oct. 2024	32.36	32.01	32.26	32.07	-0.59%
29 oct. 2024	32.14	31.76	31.88	32.07	0.60%
28 oct. 2024	32.12	31.92	32.12	32.00	-0.37%
25 oct. 2024	32.15	31.93	32.06	32.06	0.00%
24 oct. 2024	32.26	31.87	32.06	31.96	-0.31%
23 oct. 2024	32.42	32.03	32.42	32.18	-0.74%
22 oct. 2024	32.87	32.34	32.87	32.42	-1.37%

Plus haut:34.02

Plus bas:31.06

Moyenne:32.13

Différence:-1.01

% Variation:-3.07%

Vendeur de données: Xignite Logo

ETF