Italia markets closed

VanEck BDC Income ETF (BIZD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,33-0,11 (-0,71%)
Alla chiusura: 04:00PM EST
15,06 -0,27 (-1,76%)
Dopo ore: 04:06PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202215,4515,5215,3315,3315,33252.706
30 nov 202215,2615,4415,1315,4415,44149.000
29 nov 202215,2115,3115,2115,2415,24117.000
28 nov 202215,4615,4815,1715,2115,21178.500
25 nov 202215,4815,5515,4615,5415,5478.100
23 nov 202215,4315,4815,3815,4615,46287.100
22 nov 202215,2815,4215,2815,4215,42197.200
21 nov 202215,1615,2415,1515,2015,20135.000
18 nov 202215,2815,3315,1715,2115,21135.100
17 nov 202215,1815,2315,0415,2115,21119.400
16 nov 202215,2615,3515,2215,2715,27144.100
15 nov 202215,3015,4715,2115,2815,2898.300
14 nov 202215,3115,3115,1215,1215,12156.700
11 nov 202215,2315,3815,1915,3215,32148.900
10 nov 202215,2415,3115,0415,1615,16747.900
09 nov 202214,9815,1614,8514,8714,87105.900
08 nov 202215,2215,2314,9315,0015,00434.700
07 nov 202215,1015,3115,0715,2715,27340.100
04 nov 202214,9615,3114,8615,0115,01265.100
03 nov 202214,5914,8614,5614,8014,80227.900
02 nov 202214,8014,9514,6014,6714,67572.000
01 nov 202214,8614,9314,7214,8314,83364.500
31 ott 202214,7614,8414,7114,7114,71590.200
28 ott 202214,6114,7814,5814,7614,76197.000
27 ott 202214,5914,7214,5314,5814,58175.800
26 ott 202214,5614,6814,5314,5314,53189.400
25 ott 202214,0914,5914,0614,5014,50231.600
24 ott 202213,9014,1013,8214,0414,04228.800
21 ott 202213,8213,8613,6413,8413,84218.900
20 ott 202213,9214,0413,8013,8413,84108.300
19 ott 202213,9514,0413,8013,8913,89157.300
18 ott 202214,0914,2213,9914,0614,06273.000
17 ott 202213,9114,0513,8213,8913,89176.700
14 ott 202213,8513,9913,6713,7013,70225.800
13 ott 202213,2913,7813,1313,7813,78301.000
12 ott 202213,4113,5513,3113,4813,48215.200
11 ott 202213,3413,4913,1413,3613,36452.100
10 ott 202213,6513,6613,3513,3813,38321.400
07 ott 202213,7013,7313,5313,6213,62305.100
06 ott 202213,9414,0313,7113,7613,76290.600
05 ott 202214,0614,0913,7613,9413,94261.500
04 ott 202213,6114,1913,6014,1914,19372.500
03 ott 202213,2913,5112,9313,4013,40259.900
03 ott 20220.41 Dividendo
30 set 202213,5713,8113,5613,5713,16344.700
29 set 202214,0714,0713,4213,5113,10285.900
28 set 202213,9614,2513,8814,2013,77297.000
27 set 202213,9214,3313,8513,9213,50377.000
26 set 202214,3314,3813,8113,8213,40392.100
23 set 202214,5214,5614,2214,3713,94883.200
22 set 202215,1715,2014,6714,6814,24461.800
21 set 202215,3015,4315,1715,1914,73162.100
20 set 202215,4715,4715,2115,2414,78134.400
19 set 202215,4015,5915,3615,5315,06157.200
16 set 202215,5615,5615,4015,5015,03185.700
15 set 202215,6615,8215,6515,6715,20108.000
14 set 202215,7015,7615,5515,6215,15220.500
13 set 202215,8515,9015,6215,6815,21294.700
12 set 202216,0616,1215,9616,0215,54127.000
09 set 202215,8815,9715,8315,9415,46185.600
08 set 202215,6215,7715,5215,7515,27177.300
07 set 202215,4715,6415,4515,6315,16168.000
06 set 202215,6915,6915,3915,4715,00177.200
02 set 202215,7315,8515,5815,6115,14138.900
01 set 202215,8315,8315,5015,6015,13176.400
31 ago 202215,8516,0815,7815,9015,42203.900
30 ago 202216,1516,1515,8015,8215,34141.200
29 ago 202216,1416,2016,0116,1015,61153.800
26 ago 202216,3916,4016,1816,1815,69110.600
25 ago 202216,3916,4416,3516,4015,9088.700
24 ago 202216,2316,3916,1516,3915,89309.300
23 ago 202216,0716,2316,0716,2015,7176.400
22 ago 202216,0916,1015,9816,0315,55195.300
19 ago 202216,3916,4116,2416,2415,75130.400
18 ago 202216,3616,5216,3416,4915,99108.500
17 ago 202216,5816,5816,3116,3615,87191.000
16 ago 202216,6016,7016,5516,6716,17177.800
15 ago 202216,5716,6716,5316,5616,06234.800
12 ago 202216,5116,6516,5116,6216,12237.200
11 ago 202216,4916,5016,3916,4915,99182.900
10 ago 202216,3316,4516,3316,4015,90144.500
09 ago 202216,3916,3916,1116,2515,76147.700
08 ago 202216,2916,4416,2816,3915,89197.800
05 ago 202215,9816,2215,9816,2215,73137.400
04 ago 202216,0716,1216,0216,0215,54174.500
03 ago 202216,0116,1015,9816,0415,56185.800
02 ago 202216,0016,0115,9015,9215,44110.800
01 ago 202215,9516,1215,9016,0615,57205.200
29 lug 202215,8816,0015,7915,9315,45122.800
28 lug 202215,7515,9815,7215,9615,48266.500
27 lug 202215,5415,7515,5115,7115,24108.300
26 lug 202215,3615,5115,3415,4715,00117.400
25 lug 202215,4915,4915,3315,3614,90268.400
22 lug 202215,5815,6115,4415,4915,02153.500
21 lug 202215,5315,5415,4015,5315,06117.800
20 lug 202215,4815,6415,4415,5515,08170.200
19 lug 202215,3415,5015,3415,4715,00189.900
18 lug 202215,2615,3715,2015,2414,78194.400
15 lug 202215,0915,1914,9515,1514,69161.800
14 lug 202215,0415,0414,8915,0014,55157.800
*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...