Italia markets open in 2 hours 21 minutes

Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,38+0,01 (+0,02%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202449,4149,4149,3849,3849,3823.851
02 mag 202449,3349,3749,3349,3749,3721.600
01 mag 202449,3049,3249,3049,3249,3230.700
01 mag 20240.197 Dividendo
30 apr 202449,4849,4949,4849,4949,2921.900
29 apr 202449,5049,5049,4849,4949,3049.900
26 apr 202449,4849,4949,4849,4849,2823.900
25 apr 202449,4749,4949,4749,4849,2841.300
24 apr 202449,4949,4949,4749,4749,2825.800
23 apr 202449,4549,4849,4549,4749,2723.800
22 apr 202449,4649,4649,4549,4649,2624.400
19 apr 202449,4649,4649,4549,4649,2616.300
18 apr 202449,4649,4649,4349,4549,2515.400
17 apr 202449,4149,4449,4149,4449,2419.600
16 apr 202449,4249,4249,4049,4249,2218.200
15 apr 202449,4049,4249,4049,4249,2224.000
12 apr 202449,4249,4349,4249,4349,2316.900
11 apr 202449,4049,4149,3949,4149,2146.500
10 apr 202449,3949,3949,3649,3849,1836.200
09 apr 202449,4549,4549,4449,4449,2516.100
08 apr 202449,4449,4449,4149,4349,2326.500
05 apr 202449,4249,4449,4249,4349,2339.500
04 apr 202449,4449,4649,4349,4649,2619.000
03 apr 202449,4149,4249,4149,4249,2230.000
02 apr 202449,4049,4149,3949,4149,2140.300
01 apr 202449,6449,6449,3949,4049,2028.900
01 apr 20240.225 Dividendo
28 mar 202449,6449,6449,6249,6349,2130.900
27 mar 202449,6349,6549,6349,6349,2125.200
26 mar 202449,5949,6149,5949,6049,1826.700
25 mar 202449,6149,6149,6049,6049,1839.400
22 mar 202449,6049,6149,5949,5949,17125.400
21 mar 202449,5849,5949,5849,5949,1738.900
20 mar 202449,5449,5749,5449,5649,1441.200
19 mar 202449,5349,5449,5349,5349,1119.000
18 mar 202449,5349,5349,5149,5249,1059.900
15 mar 202449,5249,5249,5149,5149,0971.400
14 mar 202449,5349,5349,5149,5149,0965.300
13 mar 202449,5249,5349,5149,5149,0999.400
12 mar 202449,5349,5349,5249,5349,1176.200
11 mar 202449,5549,5549,5349,5449,1263.200
08 mar 202449,5549,5549,5349,5549,1388.200
07 mar 202449,5349,5449,5149,5449,1248.400
06 mar 202449,5049,5149,4949,5049,0846.000
05 mar 202449,4949,5049,4849,4849,0625.300
04 mar 202449,4749,4849,4649,4649,04215.400
01 mar 202449,4649,5049,4649,4849,06704.700
01 mar 20240.272 Dividendo
29 feb 202449,7349,7349,7249,7349,0415.000
28 feb 202449,6949,7149,6949,7149,0233.600
27 feb 202449,7049,7049,6849,6949,0022.000
26 feb 202449,7149,7149,6749,6848,9940.900
23 feb 202449,6749,6949,6749,6848,9920.500
22 feb 202449,6849,6949,6749,6848,9931.100
21 feb 202449,6949,7049,6649,6648,9716.300
20 feb 202449,6849,6949,6849,6848,9956.800
16 feb 202449,6549,6749,6549,6648,9717.400
15 feb 202449,6849,6949,6749,6748,9829.200
14 feb 202449,6349,6549,6349,6448,951.084.500
13 feb 202449,6349,6449,6149,6148,9246.700
12 feb 202449,6949,6949,6749,6748,9825.800
09 feb 202449,6849,6849,6649,6648,971.142.600
08 feb 202449,6949,6949,6749,6748,9835.100
07 feb 202449,6849,6849,6649,6648,9723.900
06 feb 202449,6549,6749,6449,6748,9837.800
05 feb 202449,6549,6549,6249,6248,9344.600
02 feb 202449,6549,6749,6449,6548,9650.500
01 feb 202449,7249,7449,7149,7249,0330.000
01 feb 20240.263 Dividendo
31 gen 202449,9649,9749,9449,9448,9929.000
30 gen 202449,9449,9449,9049,9048,9538.100
29 gen 202449,9149,9249,9149,9148,9644.400
26 gen 202449,9049,9149,8949,9148,96998.600
25 gen 202449,8949,9249,8949,9048,951.887.300
24 gen 202449,8849,8849,8649,8648,91488.500
23 gen 202449,8649,8749,8549,8648,9124.400
22 gen 202449,8749,8749,8549,8648,9161.700
19 gen 202449,8649,8749,8549,8548,9032.200
18 gen 202449,8549,8749,8549,8548,9097.700
17 gen 202449,8449,8549,8349,8348,8866.500
16 gen 202449,8949,9149,8749,8848,9335.400
12 gen 202449,8749,9149,8749,9148,9621.600
11 gen 202449,8149,8649,8149,8648,9166.900
10 gen 202449,7949,8049,7949,7948,8434.300
09 gen 202449,7749,7949,7749,7848,8392.600
08 gen 202449,7649,8049,7649,7848,8329.000
05 gen 202449,7549,7949,7549,7748,8236.000
04 gen 202449,7549,7749,7549,7648,8151.900
03 gen 202449,7549,7649,7449,7548,8094.800
02 gen 202449,7549,7649,7549,7648,8188.000
29 dic 202349,7549,7849,7549,7848,83101.900
28 dic 202349,7549,7649,7549,7648,8156.900
28 dic 20230.234 Dividendo
27 dic 202349,9649,9749,9549,9648,7852.900
26 dic 202349,9449,9549,9449,9548,7780.800
22 dic 202349,9549,9649,9349,9448,75160.500
21 dic 202349,9549,9549,9249,9448,7664.700
20 dic 202349,8849,9049,8849,8948,7126.500
19 dic 202349,8549,8749,8549,8748,6828.000
18 dic 202349,8449,8649,8449,8548,6729.000
*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...