Italia markets open in 37 minutes

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,17+0,05 (+0,28%)
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 202418,1718,1818,1418,1718,17487.600
01 lug 202418,1318,1418,0918,1218,12608.500
28 giu 202418,2318,2318,1518,1618,16333.300
27 giu 202418,1718,1918,1718,1818,18218.100
26 giu 202418,1418,1718,1418,1618,16289.600
25 giu 202418,2118,2118,1818,2018,20387.300
24 giu 202418,2218,2218,2018,2118,21478.000
24 giu 20240.072 Dividendo
21 giu 202418,3018,3018,2618,2718,20297.900
20 giu 202418,2618,2818,2518,2718,20226.300
18 giu 202418,3018,3118,2718,3018,22297.800
17 giu 202418,2618,2618,2418,2418,17214.800
14 giu 202418,2818,3218,2718,3018,22319.400
13 giu 202418,2918,3318,2918,3018,23253.700
12 giu 202418,3118,3318,2418,2418,17250.800
11 giu 202418,1318,1918,1318,1718,10302.300
10 giu 202418,1418,1418,1218,1418,07211.600
07 giu 202418,1718,1718,1418,1418,07431.400
06 giu 202418,2518,2618,2418,2418,17918.000
05 giu 202418,2318,2518,2018,2518,18280.100
04 giu 202418,2118,2318,1918,2218,14267.000
03 giu 202418,1218,1818,1218,1818,11179.400
31 mag 202418,0818,1118,0718,1018,03249.300
30 mag 202418,0318,0518,0118,0517,98150.900
29 mag 202418,0318,0317,9717,9817,90149.300
28 mag 202418,1018,1018,0218,0217,95245.600
24 mag 202418,0518,0718,0318,0718,00281.700
23 mag 202418,1018,1018,0318,0517,98199.800
22 mag 202418,1018,1318,0918,1018,03375.800
21 mag 202418,1218,1418,1218,1318,06214.400
20 mag 202418,1118,1218,0918,1118,04310.400
20 mag 20240.073 Dividendo
17 mag 202418,1918,2018,1818,1818,04136.500
16 mag 202418,2418,2418,1918,2018,06403.500
15 mag 202418,2118,2518,2018,2418,09181.600
14 mag 202418,1218,1518,1218,1518,00131.300
13 mag 202418,1318,1418,1018,1117,97173.400
10 mag 202418,1318,1318,0918,1117,97194.300
09 mag 202418,1318,1518,1118,1418,00232.500
08 mag 202418,1318,1418,1218,1317,99210.100
07 mag 202418,1818,1918,1418,1518,01249.200
06 mag 202418,1518,1618,1318,1518,01510.300
03 mag 202418,1518,1518,0918,1317,99176.400
02 mag 202417,9918,0517,9618,0517,91471.200
01 mag 202417,9318,0117,9217,9717,83261.000
30 apr 202417,9317,9417,9017,9117,77545.500
29 apr 202417,9617,9817,9417,9717,82341.800
26 apr 202417,9117,9317,9117,9217,77395.000
25 apr 202417,8517,8917,8417,8917,74376.000
24 apr 202417,9417,9417,9017,9117,77331.300
23 apr 202417,8917,9917,8917,9617,82180.700
22 apr 202417,9017,9217,8817,9217,77136.100
22 apr 20240.069 Dividendo
19 apr 202417,9717,9717,9517,9617,75156.700
18 apr 202417,9717,9717,9217,9317,72148.700
17 apr 202417,9718,0117,9417,9817,77313.100
16 apr 202417,9317,9317,8817,9217,70184.400
15 apr 202417,9917,9917,9417,9517,74231.800
12 apr 202418,0618,0818,0418,0617,84191.800
11 apr 202418,0618,0617,9918,0117,80191.400
10 apr 202418,0718,0718,0018,0117,80214.900
09 apr 202418,2018,2218,1818,1917,98175.100
08 apr 202418,1718,1718,1418,1517,94211.200
05 apr 202418,1818,2218,1718,1717,96169.000
04 apr 202418,3218,3218,1918,2218,01184.400
03 apr 202418,1818,2218,1518,2218,01217.200
02 apr 202418,2118,2118,1518,2017,99877.000
01 apr 202418,2818,2818,1818,2017,99278.600
28 mar 202418,3018,3118,2818,3018,08243.500
27 mar 202418,2618,3118,2518,3118,09390.100
26 mar 202418,2318,2518,2218,2518,04367.300
25 mar 202418,2918,2918,2518,2618,05208.300
22 mar 202418,3118,3118,2718,2818,07232.600
21 mar 202418,2618,2618,2318,2418,03172.800
20 mar 202418,1918,2418,1818,2418,03174.300
19 mar 202418,1718,2018,1618,1917,98207.700
18 mar 202418,1618,1618,1318,1317,92127.000
18 mar 20240.062 Dividendo
15 mar 202418,2118,2218,1918,2117,93157.500
14 mar 202418,2618,2618,2118,2217,94325.600
13 mar 202418,3018,3218,2918,3018,02378.400
12 mar 202418,3618,3618,3118,3218,04222.200
11 mar 202418,3918,3918,3418,3618,08155.200
08 mar 202418,3818,4018,3618,3718,09146.500
07 mar 202418,3318,3518,3118,3518,07206.200
06 mar 202418,3118,3418,2818,3018,02140.100
05 mar 202418,2718,2918,2518,2818,00178.400
04 mar 202418,2318,2318,2118,2317,95176.700
01 mar 202418,1618,2618,1218,2517,98200.900
29 feb 202418,1818,2018,1518,1717,90266.400
28 feb 202418,1418,1618,1218,1417,87203.500
27 feb 202418,1618,1718,1318,1417,87139.700
26 feb 202418,2018,2018,1318,1417,87362.700
23 feb 202418,1718,2118,1618,1917,92816.800
22 feb 202418,1718,1918,1518,1517,88308.200
21 feb 202418,2318,2318,1618,1917,92255.300
20 feb 202418,2718,2718,2018,2217,94410.800
20 feb 20240.064 Dividendo
16 feb 202418,2018,2318,1918,2317,89328.600
15 feb 202418,3118,3118,2518,2917,952.786.200
*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...