Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ISAG Exchange Traded Fund

41.60

0.30 (0.73%)

Sep 27 2024 - Closed

Delayed by 15 minutes

ISAG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	41.245	0.38	0.93%	40.84	41.30	40.84	1,555
Sep 25 2024	40.865	-0.24	-0.57%	40.925	41.08	40.785	376
Sep 24 2024	41.10	0.24	0.59%	41.09	41.10	41.00	190
Sep 23 2024	40.86	0.33	0.80%	40.75	40.935	40.655	296
Sep 20 2024	40.535	-0.25	-0.60%	40.92	41.04	40.535	426
Sep 19 2024	40.78	0.47	1.17%	40.755	40.945	40.715	1,342
Sep 18 2024	40.31	-0.05	-0.12%	40.30	40.375	40.265	2,119
Sep 17 2024	40.36	0.41	1.04%	40.075	40.36	40.03	181
Sep 16 2024	39.945	0.05	0.11%	40.165	40.165	39.945	613
Sep 13 2024	39.90	0.23	0.59%	39.685	39.90	39.685	702
Sep 12 2024	39.665	0.16	0.42%	39.78	39.82	39.665	101
Sep 11 2024	39.50	-0.30	-0.74%	39.64	39.645	39.47	330
Sep 10 2024	39.795	-0.44	-1.08%	40.215	40.215	39.795	906
Sep 09 2024	40.23	0.31	0.78%	40.21	40.26	40.155	1,926
Sep 06 2024	39.92	-0.54	-1.33%	39.90	40.02	39.90	3,517
Sep 05 2024	40.46	0.04	0.09%	40.595	40.595	40.40	2,597
Sep 04 2024	40.425	-0.55	-1.33%	40.20	40.425	40.20	229
Sep 03 2024	40.97	0.05	0.13%	41.095	41.095	40.97	272
Sep 02 2024	40.915	-0.20	-0.49%	40.99	41.07	40.915	221
Aug 30 2024	41.115	0.29	0.71%	41.00	41.115	41.00	219
Aug 29 2024	40.825	0.23	0.55%	40.67	40.975	40.67	297
Aug 28 2024	40.60	0.27	0.68%	40.55	40.605	40.55	283
Aug 27 2024	40.325	-0.09	-0.21%	40.545	40.545	40.325	164
Aug 26 2024	40.41	0.26	0.66%	40.33	40.475	40.33	453
Aug 23 2024	40.145	0.23	0.56%	40.125	40.205	40.095	1,587
Aug 22 2024	39.92	-0.05	-0.11%	40.07	40.10	39.92	1,473
Aug 21 2024	39.965	-0.08	-0.19%	39.88	39.965	39.805	1,622
Aug 20 2024	40.04	-0.30	-0.73%	40.16	40.22	39.985	2,549
Aug 19 2024	40.335	0.23	0.59%	40.09	40.395	40.09	2,758
Aug 16 2024	40.10	0.69	1.75%	40.215	40.27	40.10	366
Aug 14 2024	39.41	-0.03	-0.08%	39.655	39.655	39.41	503
Aug 13 2024	39.44	-0.15	-0.38%	39.475	39.475	39.27	791
Aug 12 2024	39.59	0.37	0.94%	39.555	39.59	39.425	803
Aug 09 2024	39.22	-0.26	-0.65%	39.53	39.53	39.095	4,229
Aug 08 2024	39.475	0.09	0.24%	39.295	39.56	38.965	5,151
Aug 07 2024	39.38	0.63	1.61%	39.16	39.54	39.16	3,497
Aug 06 2024	38.755	0.44	1.15%	38.825	38.95	38.72	378
Aug 05 2024	38.315	-2.01	-4.98%	39.23	39.23	37.75	13,367
Aug 02 2024	40.325	-1.22	-2.94%	40.57	40.57	40.265	220
Aug 01 2024	41.545	-0.18	-0.43%	41.315	41.545	41.315	307
Jul 31 2024	41.725	0.32	0.77%	41.955	42.01	41.54	1,178
Jul 30 2024	41.405	-0.26	-0.61%	41.655	41.655	41.405	714
Jul 29 2024	41.66	0.09	0.22%	41.795	41.90	41.66	451
Jul 26 2024	41.57	0.57	1.39%	41.49	41.57	41.49	2,048
Jul 25 2024	41.00	0.33	0.81%	40.77	41.00	40.51	1,428
Jul 24 2024	40.67	-0.63	-1.51%	40.76	40.925	40.67	917
Jul 23 2024	41.295	0.30	0.73%	41.17	41.295	41.17	295
Jul 22 2024	40.995	-0.46	-1.10%	41.225	41.335	40.995	1,201
Jul 19 2024	41.45	-0.26	-0.62%	41.41	41.505	41.40	13,907
Jul 18 2024	41.71	0.51	1.23%	41.83	41.83	41.71	174
Jul 17 2024	41.205	0.14	0.34%	41.205	41.205	41.205	73
Jul 16 2024	41.065	0.45	1.10%	40.77	41.065	40.675	2,956
Jul 15 2024	40.62	0.03	0.09%	40.665	40.72	40.415	2,790
Jul 12 2024	40.585	0.18	0.43%	40.52	40.585	40.50	1,037
Jul 11 2024	40.41	0.56	1.39%	40.015	40.41	39.98	304
Jul 10 2024	39.855	-0.29	-0.71%	39.895	39.98	39.795	2,768
Jul 09 2024	40.14	-0.11	-0.27%	40.36	40.36	40.135	3,429
Jul 08 2024	40.25	-0.07	-0.17%	40.195	40.33	40.17	2,146
Jul 05 2024	40.32	-0.43	-1.06%	40.585	40.585	40.32	1,829
Jul 04 2024	40.75	0.16	0.38%	40.725	40.795	40.705	545
Jul 03 2024	40.595	-0.17	-0.42%	40.80	40.85	40.595	1,355
Jul 02 2024	40.765	-0.13	-0.31%	40.725	40.765	40.51	1,718
Jul 01 2024	40.89	-0.41	-0.99%	41.035	41.125	40.89	4,004
Jun 28 2024	41.30	0.17	0.43%	41.345	41.365	41.27	992

Exchange Traded

Banco Di Desio E Della B...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions