Italia markets open in 2 hours 23 minutes

Bondbloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,18+0,22 (+0,45%)
Alla chiusura: 10:00AM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202449,0849,1848,9649,1849,181.700
04 giu 202448,9648,9648,9648,9648,96300
03 giu 202448,4148,6848,4148,6648,6611.100
03 giu 20240.238 Dividendo
31 mag 202448,4248,4548,4248,4548,22500
30 mag 202448,0848,1048,0848,1047,86400
29 mag 202447,8247,8247,6847,7147,483.200
28 mag 202448,5448,5448,0348,0547,811.900
24 mag 202448,5148,5148,5148,5148,27100
23 mag 202448,3348,3348,3348,3348,10100
22 mag 202448,6548,6848,6348,6348,39600
21 mag 202448,7448,7448,7248,7248,48100
20 mag 202448,5648,6148,5548,5748,332.900
17 mag 202448,6648,6648,6548,6548,41500
16 mag 202448,9048,9048,7848,7848,54500
15 mag 202448,8248,9248,8248,8548,621.000
14 mag 202448,2648,2648,2648,2648,02100
13 mag 202448,2348,2348,0648,0647,83400
10 mag 202448,1748,1748,0548,0547,812.000
09 mag 202448,2548,2548,2548,2548,01100
08 mag 202448,1448,1448,1448,1447,91100
07 mag 202448,4748,5448,3448,3448,10600
06 mag 202448,1248,2548,1148,2548,014.000
03 mag 202448,1248,1547,9948,0547,817.000
02 mag 202447,2547,6047,1847,6047,371.900
01 mag 202447,2147,2947,1647,2947,067.100
01 mag 20240.225 Dividendo
30 apr 202447,2147,2147,2147,2146,75-
29 apr 202447,6047,6047,6047,6047,14100
26 apr 202447,3347,3347,3347,3346,87100
25 apr 202446,9247,0246,9247,0246,57200
24 apr 202447,2047,2047,2047,2046,75-
23 apr 202447,5347,5347,5347,5347,07100
22 apr 202447,4547,4547,4547,4546,99100
19 apr 202447,2947,2947,2947,2946,83-
18 apr 202447,2447,3147,2147,2146,75400
17 apr 202447,3147,3247,3147,3246,861.500
16 apr 202446,8747,0246,7746,9546,502.300
15 apr 202447,2047,2047,2047,2046,74100
12 apr 202448,0548,0948,0548,0547,59400
11 apr 202447,9147,9247,8447,9247,451.300
10 apr 202448,3948,3948,0748,0747,61200
09 apr 202449,0049,0049,0049,0048,53100
08 apr 202448,4948,6848,4948,6848,21200
05 apr 202448,4748,6348,4648,5048,038.800
04 apr 202448,8448,8448,8448,8448,37200
03 apr 202448,5448,8048,5448,7748,304.100
02 apr 202448,2748,7548,2748,7548,281.200
01 apr 202449,2149,2248,8648,8848,404.400
01 apr 20240.233 Dividendo
28 mar 202449,8449,8449,8449,8449,13-
27 mar 202449,6049,7649,6049,7649,05200
26 mar 202449,3149,3649,2749,3048,602.300
25 mar 202449,3249,3249,3249,3248,61100
22 mar 202449,6049,6049,6049,6048,89-
21 mar 202449,3249,3349,3249,3348,62200
20 mar 202449,0549,1549,0549,1548,45500
19 mar 202449,1449,1449,1449,1448,44-
18 mar 202448,9948,9948,9948,9948,29300
15 mar 202449,1449,1449,1449,1448,44100
14 mar 202449,0449,0449,0449,0448,34100
13 mar 202449,6049,6049,6049,6048,89100
12 mar 202449,7249,7249,6249,6248,91400
11 mar 202449,8349,8349,8349,8349,12-
08 mar 202449,7749,7749,7749,7749,06100
07 mar 202449,7249,7249,7249,7249,01100
06 mar 202449,5949,5949,5949,5948,88100
05 mar 202449,3349,5649,2849,4048,702.100
04 mar 202449,0449,0449,0449,0448,34-
01 mar 202448,7249,1348,6949,1348,431.200
01 mar 20240.187 Dividendo
29 feb 202448,9648,9648,9648,9648,08100
28 feb 202448,9248,9248,9248,9248,04100
27 feb 202449,0349,0348,9548,9548,07400
26 feb 202449,0249,0249,0249,0248,13-
23 feb 202449,2949,2949,2949,2948,40100
22 feb 202449,0849,0849,0849,0848,19100
21 feb 202448,9248,9348,8648,9348,05300
20 feb 202449,0549,0549,0549,0548,17-
16 feb 202448,8848,8848,8848,8848,00100
15 feb 202449,1049,1249,0949,0948,21500
14 feb 202448,6448,8748,6448,8747,98300
13 feb 202448,5748,5748,5748,5747,70100
12 feb 202449,1049,2949,1049,2548,364.400
09 feb 202449,2649,2649,2649,2648,37100
08 feb 202449,3649,3849,3649,3848,49100
07 feb 202449,8149,8149,8149,8148,92100
06 feb 202450,0450,0449,9949,9949,09100
05 feb 202449,6949,6949,5049,6248,733.500
02 feb 202450,3850,3850,3850,3849,47100
01 feb 202450,8351,0750,8350,9850,063.000
31 gen 202450,5450,5450,3350,3349,421.000
30 gen 202450,6450,6449,9550,2949,3811.200
29 gen 202449,8250,0249,8250,0249,12400
26 gen 202449,8849,8849,6749,7648,863.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.