Italia markets open in 47 minutes

Avantis Core Fixed Income ETF (AVIG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,57+0,06 (+0,15%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202440,4940,5940,3840,5740,57552.600
08 mag 202440,4840,5440,4840,5140,5123.700
07 mag 202440,6240,6740,5740,5940,5945.300
06 mag 202440,5040,5740,4840,5440,54124.500
03 mag 202440,5040,5540,3840,4940,49110.700
02 mag 202440,1040,2840,0740,2840,28101.500
01 mag 202440,0240,2039,9740,0940,0972.900
01 mag 20240.17 Dividendo
30 apr 202440,1440,1940,0940,0939,9263.000
29 apr 202440,2340,2940,2140,2840,11205.100
26 apr 202440,1440,1940,1240,1639,9940.000
25 apr 202439,9540,0439,9140,0339,8754.400
24 apr 202440,1940,1940,0740,1539,98159.800
23 apr 202440,1540,3440,1240,2640,0868.900
22 apr 202440,1340,1940,1240,1940,0146.800
19 apr 202440,1940,1940,1040,1239,95106.700
18 apr 202440,2140,2140,0440,0739,9080.200
17 apr 202440,1340,2240,0940,1740,00102.600
16 apr 202439,9940,0239,9339,9939,82160.700
15 apr 202440,1840,1840,0740,1239,9448.500
12 apr 202440,4640,4740,4040,4140,2468.600
11 apr 202440,3940,4140,2340,3240,15147.600
10 apr 202440,5440,5440,3240,3540,1885.800
09 apr 202440,7940,8340,7740,8240,6537.400
08 apr 202440,6440,7240,6340,6740,50252.000
05 apr 202440,7340,8440,7240,7240,5541.800
04 apr 202440,8940,8940,7940,8940,7265.800
03 apr 202440,6540,8240,6140,8240,65111.000
02 apr 202440,6740,7840,6440,7840,61133.900
01 apr 202440,9840,9840,7740,8340,6692.200
01 apr 20240.143 Dividendo
28 mar 202441,2241,2941,2241,2540,9348.300
27 mar 202441,1541,2941,1541,2940,9764.600
26 mar 202441,0841,1341,0541,1040,7849.900
25 mar 202441,1641,1741,0941,1140,7940.800
22 mar 202441,2241,2241,1541,1940,8750.900
21 mar 202441,1241,1341,0241,0740,7587.000
20 mar 202440,9741,0540,9341,0340,7148.800
19 mar 202440,9040,9740,8840,9440,6338.900
18 mar 202440,8740,8840,8140,8340,5237.100
15 mar 202440,8940,9040,8540,8840,5719.100
14 mar 202441,0541,0540,8840,9040,5927.000
13 mar 202441,1841,2041,1341,1340,8156.700
12 mar 202441,2441,2641,1841,2140,8961.900
11 mar 202441,3441,3541,3041,3341,0139.400
08 mar 202441,3841,4041,3241,3541,0385.300
07 mar 202441,3141,3141,2241,3040,98105.600
06 mar 202441,2041,2741,1841,2040,8889.600
05 mar 202441,1241,1741,0641,1240,8053.700
04 mar 202440,9240,9540,9240,9440,6333.000
01 mar 202440,8141,0240,7441,0140,6947.700
01 mar 20240.154 Dividendo
29 feb 202440,9841,0640,9540,9840,5135.300
28 feb 202440,8440,9440,8440,9440,4756.400
27 feb 202440,9040,9440,8340,8540,3842.300
26 feb 202441,0141,0140,8340,9240,4557.900
23 feb 202440,9241,0140,9040,9740,5056.100
22 feb 202440,8540,9040,8140,8440,3765.200
21 feb 202440,9640,9740,8440,8740,40145.200
20 feb 202440,9641,0040,9440,9440,4787.000
16 feb 202440,8240,8840,8040,8640,3925.400
15 feb 202441,0341,0640,9441,0240,5573.200
14 feb 202440,7740,9240,7740,8840,4176.900
13 feb 202440,8440,8740,7240,7440,2774.400
12 feb 202441,1441,1741,0541,1040,6349.700
09 feb 202441,0641,1141,0641,0940,6226.100
08 feb 202441,1641,1941,1041,1240,6543.200
07 feb 202441,2941,3641,2541,2840,8170.800
06 feb 202441,1941,3741,1941,3240,8555.700
05 feb 202441,2141,2441,0941,1540,6862.000
02 feb 202441,4741,5241,3741,4640,9867.800
01 feb 202441,7541,9241,7241,8241,3448.900
01 feb 20240.151 Dividendo
31 gen 202441,7241,7941,6441,7541,12108.400
30 gen 202441,5441,5741,4241,5340,9052.200
29 gen 202441,4441,5341,4141,5040,88452.400
26 gen 202441,3841,3841,2941,3240,70130.500
25 gen 202441,3841,4041,3241,3940,77146.400
24 gen 202441,4741,4741,1941,2040,58137.700
23 gen 202441,3141,3141,2441,3040,68318.200
22 gen 202441,4341,4741,3741,3740,75162.000
19 gen 202441,2541,3141,1841,2940,6779.800
18 gen 202441,3641,3741,2641,2840,6695.600
17 gen 202441,3841,4341,3041,3540,73138.100
16 gen 202441,6441,6941,4641,5240,9074.000
12 gen 202441,7941,8741,7341,7641,1359.500
11 gen 202441,5141,7041,4841,6741,05152.800
10 gen 202441,6041,6141,4741,4840,8641.300
09 gen 202441,4941,5641,4841,5240,90112.800
08 gen 202441,4041,6041,4041,5340,9178.000
05 gen 202441,3341,5841,3341,3540,7367.600
04 gen 202441,4841,5241,4241,4740,85101.200
03 gen 202441,4741,6741,4441,6541,03103.600
02 gen 202441,6541,7041,6241,6441,0254.000
29 dic 202341,8341,9041,8041,8341,2094.100
28 dic 202341,9841,9941,8841,9141,2851.600
27 dic 202341,8842,0141,8442,0041,3747.600
26 dic 202341,6741,7641,6741,7341,1032.200
22 dic 202341,7641,7641,6341,6841,0586.800
21 dic 202341,7841,7841,6441,6941,0748.300
*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...