Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (ISAG)
Exchange Traded Fund (ISAG) Historical

ISAG Exchange Traded Fund

40.82

0.255 (0.63%)

Last Updated: 09:39:53

Delayed by 15 minutes

ISAG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	40.54	-0.09	-0.21%	40.61	40.685	40.46	444
Jun 14 2024	40.625	0.02	0.06%	40.69	40.775	40.555	2,910
Jun 13 2024	40.60	-0.19	-0.45%	40.755	40.755	40.48	732
Jun 12 2024	40.785	-0.07	-0.17%	40.985	41.11	40.785	2,294
Jun 11 2024	40.855	-0.43	-1.04%	41.20	41.23	40.855	666
Jun 10 2024	41.285	0.27	0.66%	41.225	41.285	41.185	2,553
Jun 07 2024	41.015	0.19	0.47%	41.07	41.12	41.015	87
Jun 06 2024	40.825	-0.04	-0.09%	40.88	40.96	40.825	1,025
Jun 05 2024	40.86	-0.78	-1.86%	41.23	41.265	40.81	5,748
Jun 04 2024	41.635	-0.54	-1.28%	41.70	41.70	41.39	622
Jun 03 2024	42.175	0.72	1.74%	42.18	42.24	42.15	1,578
May 31 2024	41.455	-0.07	-0.16%	41.385	41.505	41.385	768
May 30 2024	41.52	-0.39	-0.93%	41.615	41.625	41.52	359
May 29 2024	41.91	-0.42	-0.99%	42.135	42.135	41.91	610
May 28 2024	42.33	0.03	0.08%	42.24	42.33	42.07	1,751
May 27 2024	42.295	-0.10	-0.24%	42.405	42.405	42.235	3,527
May 24 2024	42.395	-0.32	-0.74%	42.51	42.51	42.395	1,214
May 23 2024	42.71	-0.11	-0.25%	43.015	43.095	42.70	3,432
May 22 2024	42.815	-0.12	-0.28%	42.74	42.99	42.74	699
May 21 2024	42.935	-0.11	-0.26%	42.915	43.085	42.855	10,006
May 20 2024	43.045	0.25	0.58%	42.89	43.045	42.89	738
May 17 2024	42.795	-0.07	-0.16%	42.80	42.915	42.795	2,836
May 16 2024	42.865	-0.11	-0.24%	42.745	42.865	42.535	1,121
May 15 2024	42.97	-0.37	-0.84%	43.215	43.275	42.97	842
May 14 2024	43.335	0.04	0.08%	43.215	43.335	43.135	4,118
May 13 2024	43.30	-0.21	-0.48%	43.355	43.355	43.225	432
May 10 2024	43.51	0.53	1.23%	43.55	43.615	43.51	133
May 09 2024	42.98	0.00	0.00%	42.905	42.98	42.87	123
May 08 2024	42.98	0.19	0.44%	42.99	43.035	42.89	754
May 07 2024	42.79	0.32	0.75%	42.40	42.79	42.39	2,156
May 06 2024	42.47	0.03	0.08%	42.585	42.80	42.47	2,081
May 03 2024	42.435	-0.09	-0.20%	42.335	42.475	42.325	5,834
May 02 2024	42.52	0.43	1.02%	42.235	42.52	42.13	12,204
Apr 30 2024	42.09	-0.54	-1.26%	42.94	42.94	42.09	537
Apr 29 2024	42.625	0.43	1.02%	42.48	42.625	42.285	193
Apr 26 2024	42.195	-0.09	-0.21%	42.245	42.365	42.195	570
Apr 25 2024	42.285	-0.29	-0.67%	42.36	42.36	42.285	35
Apr 24 2024	42.57	-0.06	-0.14%	42.71	42.71	42.57	698
Apr 23 2024	42.63	0.01	0.02%	42.795	42.86	42.63	5,411
Apr 22 2024	42.62	-0.11	-0.26%	43.00	43.00	42.525	670
Apr 19 2024	42.73	0.18	0.42%	42.36	42.73	42.36	319
Apr 18 2024	42.55	0.28	0.66%	42.15	42.55	42.115	1,619
Apr 17 2024	42.27	0.12	0.27%	42.25	42.27	42.25	60
Apr 16 2024	42.155	-0.81	-1.89%	42.45	42.45	42.095	322
Apr 15 2024	42.965	-0.23	-0.53%	42.96	42.99	42.81	1,143
Apr 12 2024	43.195	-0.11	-0.24%	43.595	43.595	43.195	788
Apr 11 2024	43.30	-0.22	-0.51%	43.55	43.645	43.30	704
Apr 10 2024	43.52	0.37	0.86%	43.555	43.555	43.415	296
Apr 09 2024	43.15	-0.19	-0.43%	43.26	43.26	43.105	869
Apr 08 2024	43.335	0.13	0.30%	43.275	43.365	43.245	1,162
Apr 05 2024	43.205	-0.04	-0.09%	43.205	43.305	43.205	240
Apr 04 2024	43.245	0.40	0.93%	43.015	43.245	42.95	156
Apr 03 2024	42.845	-0.09	-0.21%	42.965	42.965	42.845	318
Apr 02 2024	42.935	-0.12	-0.28%	43.235	43.235	42.88	1,387
Mar 28 2024	43.055	0.45	1.06%	42.865	43.055	42.865	85
Mar 27 2024	42.605	0.42	1.00%	42.25	42.70	42.25	134
Mar 26 2024	42.185	-0.19	-0.45%	42.255	42.31	42.185	281
Mar 25 2024	42.375	-0.24	-0.55%	42.375	42.375	42.24	985
Mar 22 2024	42.61	0.07	0.16%	42.77	42.87	42.61	1,685
Mar 21 2024	42.54	0.34	0.81%	42.495	42.55	42.32	1,064
Mar 20 2024	42.20	0.27	0.63%	42.14	42.235	42.115	245

Exchange Traded

Societe Internationale D...

Delayed Upgrade Clock