Italia markets open in 8 hours 35 minutes

iShares Core U.S. Aggregate Bond ETF (AGG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,13-0,45 (-0,47%)
Alla chiusura: 04:00PM EDT
96,14 +0,01 (+0,01%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202496,6796,6996,1296,1396,136.046.052
24 mag 202496,4396,6296,3996,5896,583.072.100
23 mag 202496,8396,8396,3796,4796,475.094.900
22 mag 202496,6696,8996,6596,7496,743.823.600
21 mag 202496,9296,9596,8396,8696,865.227.900
20 mag 202496,7196,7696,6796,6896,685.263.000
17 mag 202496,9297,0096,7796,7796,775.267.100
16 mag 202497,2397,2797,0197,0897,087.894.400
15 mag 202497,1197,2896,9897,1997,195.846.300
14 mag 202496,5096,6496,4296,5596,555.243.300
13 mag 202496,4496,4796,2896,2996,295.263.200
10 mag 202496,2696,3396,1696,2496,245.326.400
09 mag 202496,2096,5396,1996,4496,446.732.500
08 mag 202496,2596,3596,2396,2696,264.587.200
07 mag 202496,5396,6796,3896,4696,467.687.000
06 mag 202496,2196,3396,1596,2696,2610.155.500
03 mag 202496,3296,4695,9396,1996,199.146.700
02 mag 202495,2795,7395,2295,7095,707.607.300
01 mag 202495,2095,5894,9995,2795,2711.017.700
01 mag 20240.295 Dividendo
30 apr 202495,3295,5095,1595,2394,9411.228.300
29 apr 202495,6095,6795,4595,6295,327.384.600
26 apr 202495,3295,4795,3095,3395,038.442.500
25 apr 202494,9495,1494,8595,1294,836.758.100
24 apr 202495,3895,4795,2095,3995,097.961.000
23 apr 202495,3895,8495,3095,6495,3410.837.100
22 apr 202495,3395,5395,3295,4495,149.029.000
19 apr 202495,5395,5595,3395,3895,089.121.700
18 apr 202495,5595,5795,2295,2894,987.717.500
17 apr 202495,4095,6195,2595,5595,257.567.800
16 apr 202495,0195,1894,9095,1194,8217.565.900
15 apr 202495,4795,5395,2195,3895,0811.705.300
12 apr 202496,0896,2095,9695,9695,6617.284.600
11 apr 202495,9896,0395,5995,7895,4816.217.600
10 apr 202496,2296,2795,7495,7695,4611.248.700
09 apr 202496,8396,9896,8396,9296,625.736.500
08 apr 202496,5696,7096,5096,5996,2911.457.100
05 apr 202496,7697,0096,6896,6896,3812.343.600
04 apr 202497,1197,1796,9297,1696,869.327.500
03 apr 202496,5896,9596,4996,9396,636.919.300
02 apr 202496,6696,8996,5496,8796,5710.624.600
01 apr 202497,3297,3496,8996,9496,648.667.400
01 apr 20240.29 Dividendo
28 mar 202497,9398,0897,8597,9497,358.863.300
27 mar 202497,8098,0897,7998,0697,479.366.800
26 mar 202497,6697,7697,5297,7497,158.830.500
25 mar 202497,7697,7697,5797,6497,0511.037.700
22 mar 202497,9197,9197,7497,8297,238.359.200
21 mar 202497,6297,6897,4197,5196,9210.100.300
20 mar 202497,2997,6397,1397,4496,858.681.200
19 mar 202497,1597,3497,1197,2496,655.076.600
18 mar 202497,0797,1296,9297,0096,415.227.200
15 mar 202497,1597,2097,0297,1096,515.756.800
14 mar 202497,4897,4897,1097,1196,5210.541.000
13 mar 202497,8297,9397,7397,7397,145.846.600
12 mar 202498,0298,0497,8097,9197,327.471.900
11 mar 202498,2898,3198,0998,1697,5711.354.600
08 mar 202498,3498,4198,1998,2797,687.168.700
07 mar 202498,2298,2497,9798,1897,597.726.600
06 mar 202497,9598,1697,9197,9797,3816.536.100
05 mar 202497,6997,9297,6097,8297,236.815.500
04 mar 202497,2697,3897,2397,2996,707.428.200
01 mar 202496,9997,5596,8197,5396,948.994.800
29 feb 202497,3897,5697,2997,3596,7616.774.100
28 feb 202497,0797,2397,0197,1996,607.942.500
27 feb 202497,1097,2296,9497,0096,419.065.300
26 feb 202497,3497,3596,9797,1396,549.374.600
23 feb 202496,9997,3996,9997,3496,757.737.900
22 feb 202496,9397,0996,8496,9896,397.538.200
21 feb 202497,2897,2896,8796,9096,317.785.100
20 feb 202497,2397,3697,1697,1996,608.735.700
16 feb 202496,9597,1096,9097,1096,517.723.700
15 feb 202497,4997,5597,2397,4196,827.194.500
14 feb 202496,8497,2296,8497,1896,598.776.900
13 feb 202497,0497,1096,7596,7596,1615.872.600
12 feb 202497,7097,7597,5297,6597,065.696.300
09 feb 202497,5497,6397,5097,6397,047.120.500
08 feb 202497,7897,8497,6297,6697,0712.446.900
07 feb 202497,9998,2897,9497,9697,378.785.200
06 feb 202497,7998,2097,7898,1697,576.608.400
05 feb 202497,8997,9197,5697,6597,067.656.800
02 feb 202498,4998,6298,2698,4697,868.422.500
01 feb 202499,2099,5799,0299,3798,7711.937.400
01 feb 20240.293 Dividendo
31 gen 202499,0099,2698,8199,1098,2110.829.000
30 gen 202498,6498,6998,2998,6597,766.740.000
29 gen 202498,3098,5398,1998,4697,586.423.600
26 gen 202498,2098,2097,9898,0797,195.022.800
25 gen 202498,0198,2097,9698,1897,3016.521.600
24 gen 202498,2998,3397,7097,7496,8611.278.500
23 gen 202497,9998,0097,8297,9697,085.642.800
22 gen 202498,2698,3698,1098,2097,328.712.600
19 gen 202497,8998,0297,6798,0297,149.126.000
18 gen 202498,1698,2097,8998,0097,1210.575.100
17 gen 202498,1698,2197,9498,0997,218.977.500
16 gen 202498,7298,8598,2798,3697,4814.489.800
12 gen 202499,1499,3698,9699,1098,216.359.400
11 gen 202498,5398,9698,4198,9298,037.275.900
10 gen 202498,7498,8098,3698,3697,487.679.400
09 gen 202498,3998,6698,3998,5597,667.157.400
*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...