Italia markets open in 2 minutes

Invesco BulletShares 2026 Corporate Bond ETF (BSCQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,21+0,01 (+0,05%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202419,2119,2219,2019,2119,21853.000
01 lug 202419,1919,2019,1719,2019,20848.900
28 giu 202419,2019,2019,1719,1719,171.114.300
27 giu 202419,1719,1919,1619,1819,18911.600
26 giu 202419,1619,1719,1519,1619,16847.800
25 giu 202419,1719,1819,1619,1719,17500.600
24 giu 202419,1819,2019,1719,1819,182.009.100
24 giu 20240.067 Dividendo
21 giu 202419,2519,2519,2319,2519,18929.500
20 giu 202419,2419,2419,2219,2419,171.392.000
18 giu 202419,2219,2519,2219,2419,17628.200
17 giu 202419,2119,2319,2119,2219,15403.700
14 giu 202419,2419,2519,2319,2419,17627.600
13 giu 202419,2319,2619,2319,2519,18492.400
12 giu 202419,2519,2619,2219,2219,15591.800
11 giu 202419,2019,2019,1819,2019,13490.600
10 giu 202419,1919,1919,1719,1919,12507.900
07 giu 202419,1719,1919,1719,1719,11621.900
06 giu 202419,2019,2319,2019,2319,16567.300
05 giu 202419,2219,2319,2019,2219,16536.600
04 giu 202419,2119,2119,2019,2019,14457.700
03 giu 202419,1719,2019,1719,1919,12513.000
31 mag 202419,1619,1719,1519,1719,10564.600
30 mag 202419,1219,1419,1219,1319,06655.400
29 mag 202419,1319,1319,1119,1219,05398.700
28 mag 202419,1319,1519,1219,1319,06620.100
24 mag 202419,1319,1319,1119,1319,06624.800
23 mag 202419,1519,1519,1119,1219,05436.400
22 mag 202419,1419,1519,1319,1419,07827.100
21 mag 202419,1519,1619,1419,1619,09984.400
20 mag 202419,1419,1519,1419,1519,08550.400
20 mag 20240.066 Dividendo
17 mag 202419,1919,2319,1919,2119,08717.900
16 mag 202419,2319,2319,2119,2119,08544.300
15 mag 202419,2319,2419,2219,2219,09516.800
14 mag 202419,1819,2019,1819,1919,06381.100
13 mag 202419,1919,1919,1819,1919,06688.800
10 mag 202419,2019,2019,1719,1819,05714.700
09 mag 202419,1919,2019,1919,1919,06700.200
08 mag 202419,1819,2019,1819,2019,071.172.200
07 mag 202419,2019,2019,1819,1819,051.364.600
06 mag 202419,1919,2119,1919,1919,06612.700
03 mag 202419,2119,2119,1819,1919,06900.000
02 mag 202419,1219,1619,1219,1619,031.156.300
01 mag 202419,1019,1419,0819,1118,98886.400
30 apr 202419,0919,1019,0819,0818,95654.600
29 apr 202419,0919,1119,0919,1118,98538.300
26 apr 202419,0919,1019,0819,0818,95521.400
25 apr 202419,0719,0919,0519,0818,95715.700
24 apr 202419,1019,1019,0819,0918,96420.800
23 apr 202419,0719,1219,0719,1018,97658.000
22 apr 202419,0719,0919,0719,0918,96606.000
22 apr 20240.062 Dividendo
19 apr 202419,1219,1319,1219,1318,94369.900
18 apr 202419,1219,1319,1119,1218,93466.900
17 apr 202419,1219,1419,1219,1218,93792.700
16 apr 202419,1219,1319,0919,1218,93626.900
15 apr 202419,1219,1319,1119,1318,94811.300
12 apr 202419,1619,1619,1419,1518,96919.700
11 apr 202419,1319,1419,1219,1418,951.444.100
10 apr 202419,1419,1419,1119,1218,931.036.500
09 apr 202419,2119,2119,2019,2119,02671.500
08 apr 202419,2019,2019,1819,1818,99404.500
05 apr 202419,2019,2219,1919,2119,021.109.300
04 apr 202419,2219,2319,2019,2219,03623.500
03 apr 202419,2019,2219,1919,2219,02459.100
02 apr 202419,2019,2019,1819,2019,01712.700
01 apr 202419,2219,2219,1819,1919,00506.000
28 mar 202419,2219,2319,2019,2119,02818.000
27 mar 202419,2119,2319,2019,2319,041.025.800
26 mar 202419,2019,2119,1919,2119,02968.100
25 mar 202419,2219,2219,2019,2119,02558.800
22 mar 202419,2219,2219,2019,2219,02700.000
21 mar 202419,1919,2119,1919,2019,01868.100
20 mar 202419,1719,2119,1619,2019,01747.700
19 mar 202419,1619,1719,1519,1718,98532.000
18 mar 202419,1519,1919,1419,1518,96659.000
18 mar 20240.059 Dividendo
15 mar 202419,2119,2119,1919,2018,95508.200
14 mar 202419,2219,2319,2019,2018,95923.100
13 mar 202419,2319,2519,2219,2318,981.464.000
12 mar 202419,2419,2419,1119,2318,981.377.900
11 mar 202419,2619,2619,2419,2519,00398.600
08 mar 202419,2819,2919,2619,2719,02606.000
07 mar 202419,2419,2519,2119,2518,99632.600
06 mar 202419,2319,2419,2119,2118,96599.300
05 mar 202419,2219,2319,2019,2218,97586.600
04 mar 202419,2019,2119,1919,2018,95880.200
01 mar 202419,1719,2219,1619,2218,97714.700
29 feb 202419,1719,1919,1519,1618,91775.800
28 feb 202419,1719,1819,1419,1718,923.693.500
27 feb 202419,1519,1719,1519,1618,91846.300
26 feb 202419,1619,1619,1419,1518,90627.400
23 feb 202419,1719,1819,1619,1718,92829.400
22 feb 202419,1519,1719,1519,1718,92537.100
21 feb 202419,1919,1919,1619,1818,93576.000
20 feb 202419,2019,2019,1719,1818,931.049.700
20 feb 20240.059 Dividendo
16 feb 202419,2219,2319,2019,2218,91911.400
15 feb 202419,2619,2719,2419,2618,952.766.200
*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...