Italia markets open in 2 hours 4 minutes

F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,76+0,13 (+0,27%)
Alla chiusura: 10:16AM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202449,7649,7649,7649,7649,76100
04 giu 202449,6149,6849,5349,6249,622.100
03 giu 202449,2749,4049,2749,4049,401.800
03 giu 20240.224 Dividendo
31 mag 202449,3749,3749,3749,3749,14200
30 mag 202449,1149,1249,1149,1248,89400
29 mag 202448,8448,8448,8448,8448,62100
28 mag 202449,0849,0849,0849,0848,85100
24 mag 202449,3549,3549,3549,3549,12100
23 mag 202449,2649,2649,2449,2449,01200
22 mag 202449,4249,4249,4249,4249,20100
21 mag 202449,5449,5449,5049,5049,28400
20 mag 202449,4149,4149,4149,4149,19100
17 mag 202449,4949,4949,4849,4849,26200
16 mag 202449,6049,6049,5649,5649,34200
15 mag 202449,6549,6549,6149,6149,38300
14 mag 202449,2349,2349,2049,2048,971.500
13 mag 202449,1349,1449,0749,0748,851.500
10 mag 202449,0249,0249,0249,0248,80100
09 mag 202449,0949,1849,0949,1848,951.900
08 mag 202449,1049,1049,1049,1048,88600
07 mag 202449,2449,2449,2449,2449,01100
06 mag 202449,1849,1849,1849,1848,96100
03 mag 202449,1049,1149,0449,0848,861.300
02 mag 202448,7648,7648,7648,7648,54100
01 mag 202448,4248,5648,3348,4948,271.300
01 mag 20240.235 Dividendo
30 apr 202448,5048,5248,5048,5048,043.900
29 apr 202448,7548,8048,7248,7648,302.300
26 apr 202448,5448,5448,5448,5448,09100
25 apr 202448,3948,3948,3948,3947,93100
24 apr 202448,4848,5448,4848,5448,08300
23 apr 202448,5748,8348,5748,7148,252.900
22 apr 202448,5848,6048,5848,6048,151.600
19 apr 202448,5448,5448,4748,4748,02100
18 apr 202448,4548,4548,3948,4347,971.600
17 apr 202448,4848,6048,4848,5548,091.500
16 apr 202448,2848,2848,2848,2847,83100
15 apr 202448,4248,4348,4248,4347,98200
12 apr 202448,9348,9348,9148,9148,45400
11 apr 202448,7648,8048,7648,8048,341.000
10 apr 202448,8648,8648,8648,8648,40100
09 apr 202449,5149,5349,5149,5149,05500
08 apr 202449,2649,2949,2649,2948,831.300
05 apr 202449,4549,4549,3449,3748,91800
04 apr 202449,5749,5749,5549,5549,09200
03 apr 202449,3149,4849,3149,4749,012.700
02 apr 202449,2649,4249,2149,4248,963.100
01 apr 202449,7149,7149,4849,4949,031.100
01 apr 20240.19 Dividendo
28 mar 202450,1350,1350,0950,0949,431.000
27 mar 202450,0350,1350,0350,1349,472.400
26 mar 202449,8549,8549,8549,8549,20300
25 mar 202449,8749,8749,8749,8749,21100
22 mar 202450,0450,0450,0250,0249,36200
21 mar 202449,8149,8349,8149,8349,17400
20 mar 202449,7749,7749,7749,7749,11100
19 mar 202449,6849,6849,6649,6649,01300
18 mar 202449,3249,5149,2649,5148,868.100
15 mar 202449,5849,5949,5249,5948,941.800
14 mar 202449,7749,7749,5549,5548,904.200
13 mar 202449,9549,9649,9149,9149,263.100
12 mar 202449,9749,9749,9749,9749,31100
11 mar 202450,1350,1350,1150,1149,461.400
08 mar 202450,1550,1550,1450,1449,481.200
07 mar 202450,0650,0649,9950,0649,401.600
06 mar 202449,9150,0249,9149,9149,261.300
05 mar 202449,7749,7949,7549,7949,142.200
04 mar 202449,5949,6049,5449,5448,893.200
01 mar 202449,3249,6749,2549,6749,021.600
01 mar 20240.288 Dividendo
29 feb 202449,7049,7849,6449,6948,753.700
28 feb 202449,5149,5949,5149,5948,654.300
27 feb 202449,6549,6549,5749,5748,642.000
26 feb 202449,6149,6149,6149,6148,67-
23 feb 202449,7849,7849,7649,7848,84600
22 feb 202449,6049,6049,6049,6048,66-
21 feb 202449,7349,7349,5749,5748,641.000
20 feb 202449,6049,7349,6049,6948,753.600
16 feb 202449,5049,5549,5049,5548,621.100
15 feb 202449,7749,7749,7349,7348,80100
14 feb 202449,5749,5749,5749,5748,64300
13 feb 202449,3549,3549,3549,3548,42100
12 feb 202449,8649,8949,8549,8548,911.800
09 feb 202449,8149,8349,8049,8048,865.900
08 feb 202449,9149,9149,8349,8548,911.600
07 feb 202450,0550,1250,0550,0749,13900
06 feb 202449,9850,2149,9850,1849,231.100
05 feb 202450,0450,0449,8349,9248,982.100
02 feb 202450,3350,3850,2550,3849,435.100
01 feb 202450,7550,9050,6350,8349,882.800
31 gen 202450,5250,5850,3950,4449,483.600
30 gen 202450,2550,2850,1050,2849,334.100
29 gen 202450,1050,2250,0850,2249,281.900
26 gen 202449,9249,9949,9149,9449,002.500
25 gen 202450,0350,0650,0250,0649,126.000
24 gen 202449,9049,9549,7649,7648,821.500
23 gen 202449,8849,8849,8849,8848,94100
22 gen 202450,0850,0950,0050,0049,062.500
19 gen 202449,7649,8549,7549,8548,914.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.