Italia markets close in 2 hours 31 minutes

Bondbloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,83-0,05 (-0,11%)
Alla chiusura: 12:36PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202449,8349,8349,8349,8349,835
09 mag 202449,8849,8849,8849,8849,88-
08 mag 202449,8649,8649,8649,8649,869
07 mag 202449,9049,9449,8949,8949,89278
06 mag 202449,8849,8849,8849,8849,88-
03 mag 202449,8649,8649,8649,8649,863
02 mag 2024------
01 mag 202449,5749,5749,5749,5749,57-
01 mag 20240.2052 Dividendo
30 apr 202449,6749,6749,6749,6749,4690
29 apr 202449,7449,7449,7449,7449,533
26 apr 202449,6949,6949,6949,6949,481
25 apr 202449,6549,6549,6549,6549,44-
24 apr 202449,6949,6949,6949,6949,48-
23 apr 202449,7249,7249,7249,7249,5115
22 apr 202449,6549,6549,6549,6549,45109
19 apr 202449,5949,5949,5949,5949,3980
18 apr 202449,5949,5949,5749,5749,361.915
17 apr 202449,6149,6149,6149,6149,41165
16 apr 202449,5749,5749,5349,5349,331.506
15 apr 202449,6049,6149,6049,6149,41560
12 apr 202449,7349,7349,7349,7349,52106
11 apr 202449,6849,6849,6849,6849,478
10 apr 202449,6549,6549,6549,6549,4442
09 apr 202449,9549,9549,9349,9349,72328
08 apr 202449,8949,8949,8949,8949,682
05 apr 202449,9349,9349,9349,9349,727
04 apr 202450,0050,0050,0050,0049,79-
03 apr 202449,9449,9649,9449,9649,755.229
02 apr 202449,8649,9149,8649,9149,70260
01 apr 202449,9349,9349,9249,9249,71727
01 apr 20240.21144 Dividendo
28 mar 202450,2550,2550,2350,2349,82344
27 mar 202450,2950,2950,2950,2949,87352
26 mar 202450,1750,1750,1750,1749,752
25 mar 202450,1850,1850,1850,1849,76109
22 mar 202450,2350,2350,2350,2349,8151
21 mar 202450,1750,1750,1750,1749,75-
20 mar 202450,1550,1550,1550,1549,7311
19 mar 202450,0850,0850,0650,0649,64836
18 mar 202450,0050,0049,8449,9949,572.452
15 mar 202449,9749,9749,9749,9749,561
14 mar 202450,0250,0249,9949,9949,58358
13 mar 202450,0950,0950,0950,0949,67408
12 mar 202450,1050,1050,1050,1049,68402
11 mar 202450,1550,1550,1550,1549,7461
08 mar 202450,2450,2450,1950,1949,77493
07 mar 202450,1450,1450,1450,1449,72428
06 mar 202450,0850,0850,0550,0549,648.412
05 mar 202450,0450,0450,0450,0449,621
04 mar 202449,9949,9949,9749,9749,55280
01 mar 202449,9950,0149,9950,0149,59216
01 mar 20240.2495 Dividendo
29 feb 202450,1250,1250,1250,1249,46300
28 feb 202450,1050,1050,1050,1049,44-
27 feb 202450,1050,1050,0750,0749,41301
26 feb 202450,0750,0750,0650,0649,39209
23 feb 202450,1550,1550,1550,1549,48-
22 feb 202450,1250,1250,1250,1249,45-
21 feb 202450,1450,1450,1450,1449,48-
20 feb 202450,1950,1950,1950,1949,521
16 feb 202450,1050,1150,1050,1149,44101
15 feb 202450,1950,1950,1950,1949,5365
14 feb 202450,1450,1450,1450,1449,472
13 feb 202450,0350,0350,0350,0349,363
12 feb 202450,2550,2550,2550,2549,58201
09 feb 202450,2250,2250,2050,2049,53824
08 feb 202450,2450,2450,2350,2449,578.411
07 feb 202450,2750,2950,2750,2949,62201
06 feb 202450,2950,2950,2750,2749,60126
05 feb 202450,2250,2250,1850,1849,51362
02 feb 202450,3250,3250,3050,3049,632.501
01 feb 202450,4950,4950,4650,4649,79695
31 gen 202450,3950,3950,3550,3549,68132
30 gen 202450,2750,2750,1950,2649,59979
29 gen 202450,2750,2750,2750,2749,6035
26 gen 202450,2350,2450,2250,2249,55531
25 gen 202450,2450,2550,2350,2449,58752
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.