Italia markets closed

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

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,94-0,12 (-0,12%)
Alla chiusura: 04:00PM EDT
98,00 +0,06 (+0,06%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ott 2016111,49111,54111,35111,3692,702.753.300
10 ott 2016111,58111,58111,39111,5392,851.295.400
07 ott 2016111,64111,67111,41111,5892,891.867.600
06 ott 2016111,57111,67111,45111,5692,872.059.400
05 ott 2016111,69111,74111,51111,5692,873.368.700
04 ott 2016112,09112,09111,70111,7192,995.022.400
03 ott 2016112,21112,25112,07112,0993,319.372.900
03 ott 20160.203 Dividendo
30 set 2016112,57112,65112,27112,4293,423.679.800
29 set 2016112,41112,64112,37112,5493,521.668.000
28 set 2016112,58112,61112,47112,5493,522.853.900
27 set 2016112,57112,61112,41112,5193,492.881.300
26 set 2016112,28112,45112,28112,3793,382.326.900
23 set 2016112,31112,35112,21112,2393,263.415.700
22 set 2016112,10112,35112,10112,2693,282.017.200
21 set 2016111,69112,03111,65112,0393,091.899.500
20 set 2016111,90111,94111,74111,7592,862.078.500
19 set 2016111,73111,85111,69111,7192,832.026.900
16 set 2016111,75111,87111,70111,8092,901.701.000
15 set 2016111,60111,76111,49111,7292,842.253.800
14 set 2016111,47111,75111,47111,6592,782.089.700
13 set 2016111,93111,93111,34111,5192,663.005.400
12 set 2016111,76111,89111,65111,8292,922.358.200
09 set 2016111,96111,99111,73111,7392,842.763.900
08 set 2016112,50112,56112,14112,2293,252.605.500
07 set 2016112,76112,76112,59112,6193,571.839.600
06 set 2016112,36112,68112,29112,5593,533.745.800
02 set 2016112,44112,44112,18112,3193,331.730.900
01 set 2016112,10112,50112,05112,4693,453.777.100
01 set 20160.208 Dividendo
31 ago 2016112,64112,71112,51112,5793,373.025.000
30 ago 2016112,71112,71112,55112,5993,391.712.300
29 ago 2016112,55112,68112,46112,6593,442.156.400
26 ago 2016112,69112,86112,28112,3493,182.513.700
25 ago 2016112,55112,67112,52112,5293,331.613.500
24 ago 2016112,79112,80112,63112,6493,432.312.800
23 ago 2016112,78112,83112,63112,6893,462.583.000
22 ago 2016112,66112,74112,56112,6593,441.808.500
19 ago 2016112,53112,62112,39112,4893,293.287.600
18 ago 2016112,64112,78112,54112,7393,501.962.900
17 ago 2016112,45112,66112,36112,5793,375.210.700
16 ago 2016112,49112,52112,36112,3693,196.250.200
15 ago 2016112,57112,62112,42112,4393,251.950.500
12 ago 2016112,72112,83112,63112,6393,421.889.600
11 ago 2016112,73112,73112,31112,3693,191.807.200
10 ago 2016112,61112,73112,54112,6693,443.185.800
09 ago 2016112,40112,54112,30112,5393,342.981.100
08 ago 2016112,16112,32112,03112,2493,102.604.000
05 ago 2016112,54112,54112,14112,1793,042.474.600
04 ago 2016112,54112,66112,50112,5593,352.002.800
03 ago 2016112,31112,36112,10112,3493,183.777.800
02 ago 2016112,36112,46112,19112,2293,083.643.900
01 ago 2016112,50112,68112,47112,5593,353.149.300
01 ago 20160.207 Dividendo
29 lug 2016112,88113,03112,76113,0293,573.671.000
28 lug 2016112,64112,76112,56112,7293,322.640.600
27 lug 2016112,52112,74112,44112,7393,333.047.200
26 lug 2016112,58112,58112,31112,4093,063.540.000
25 lug 2016112,58112,58112,40112,4093,061.680.800
22 lug 2016112,38112,61112,35112,5393,162.315.900
21 lug 2016112,27112,54112,20112,5193,153.043.500
20 lug 2016112,42112,44112,30112,4193,071.808.800
19 lug 2016112,48112,52112,37112,5193,151.786.900
18 lug 2016112,49112,49112,20112,2892,961.547.300
15 lug 2016112,58112,58112,22112,2692,943.612.200
14 lug 2016112,51112,70112,50112,6793,283.345.200
13 lug 2016112,82112,88112,74112,7793,362.363.300
12 lug 2016112,81112,81112,49112,6193,231.970.600
11 lug 2016113,19113,24112,93112,9593,514.424.000
08 lug 2016113,08113,27113,00113,2593,762.910.500
07 lug 2016113,00113,17112,92113,0893,623.122.200
06 lug 2016113,09113,17112,94113,1693,693.150.500
05 lug 2016113,03113,12112,87112,9593,514.740.000
01 lug 2016112,72112,77112,52112,6593,265.235.200
01 lug 20160.212 Dividendo
30 giu 2016112,51112,69112,40112,6293,064.154.300
29 giu 2016112,53112,60112,34112,3992,872.745.800
28 giu 2016112,54112,54112,37112,4792,942.951.700
27 giu 2016112,33112,49112,31112,3392,823.018.800
24 giu 2016112,11112,15111,79111,8892,454.081.200
23 giu 2016111,33111,43111,25111,2891,961.721.100
22 giu 2016111,44111,51111,35111,4792,111.734.300
21 giu 2016111,55111,57111,35111,4092,061.882.500
20 giu 2016111,57111,58111,45111,4892,122.043.800
17 giu 2016111,86111,87111,66111,7992,382.730.900
16 giu 2016111,92112,07111,78111,8792,442.533.000
15 giu 2016111,67111,93111,64111,8092,391.732.100
14 giu 2016111,68111,73111,55111,5692,191.871.500
13 giu 2016111,57111,67111,53111,6192,231.661.400
10 giu 2016111,54111,66111,45111,5292,151.368.300
09 giu 2016111,50111,50111,36111,3792,031.543.600
08 giu 2016111,30111,34111,22111,2991,962.148.000
07 giu 2016111,24111,31111,20111,2591,932.157.100
06 giu 2016111,17111,23111,07111,1591,853.278.900
03 giu 2016111,15111,30111,12111,3091,972.210.500
02 giu 2016110,56110,74110,56110,7091,482.013.900
01 giu 2016110,59110,65110,41110,4291,252.941.300
01 giu 20160.218 Dividendo
31 mag 2016110,41110,76110,36110,7091,303.368.800
27 mag 2016110,68110,70110,48110,6391,242.164.800
*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...