Italia markets close in 8 hours 4 minutes

Invesco BulletShares 2030 Corporate Bond ETF (BSCU)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,26+0,07 (+0,43%)
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 202416,2816,2816,2416,2616,26113.600
01 lug 202416,1616,3116,1616,1916,19215.300
28 giu 202416,3416,3516,2416,2616,26271.000
27 giu 202416,3016,3016,2816,2916,29111.900
26 giu 202416,2516,2716,2416,2516,25254.600
25 giu 202416,3416,3416,2916,3216,32142.600
24 giu 202416,3416,3416,3116,3216,32826.600
24 giu 20240.068 Dividendo
21 giu 202416,3716,4116,3516,3716,30303.000
20 giu 202416,3916,3916,3516,3816,31226.500
18 giu 202416,4016,4216,3816,4116,341.137.200
17 giu 202416,3716,3716,3416,3516,28149.500
14 giu 202416,3716,4116,3716,3916,32164.800
13 giu 202416,3816,4316,3816,4216,3588.500
12 giu 202416,3616,4216,3416,3416,28229.200
11 giu 202416,2216,2816,2216,2616,20152.100
10 giu 202416,1916,2316,1916,2216,15165.000
07 giu 202416,2516,2516,2216,2316,16220.600
06 giu 202416,3416,3616,3316,3516,2871.900
05 giu 202416,3416,3516,2916,3416,27280.100
04 giu 202416,3016,3216,2816,3016,2393.900
03 giu 202416,1816,2616,1816,2516,18204.700
31 mag 202416,1716,1816,1416,1716,10197.600
30 mag 202416,1116,1216,0916,1116,04121.700
29 mag 202416,0916,0916,0316,0515,98117.300
28 mag 202416,1916,1916,0916,1016,03150.600
24 mag 202416,1616,1616,1216,1516,08226.900
23 mag 202416,2116,2116,1116,1316,06136.600
22 mag 202416,2016,2116,1716,1716,11268.800
21 mag 202416,2316,2316,2016,2216,15166.800
20 mag 202416,2016,2116,1816,1916,12144.200
20 mag 20240.067 Dividendo
17 mag 202416,2916,2916,2616,2716,14257.400
16 mag 202416,3316,3316,2816,2916,16372.000
15 mag 202416,3116,3316,2816,3316,20160.100
14 mag 202416,2316,2316,2016,2216,09132.800
13 mag 202416,2116,2116,1816,1916,06169.800
10 mag 202416,2116,2116,1616,1816,05302.600
09 mag 202416,2116,2316,1916,2216,09186.000
08 mag 202416,2216,2216,1916,2116,08207.700
07 mag 202416,2316,2616,2216,2216,09165.200
06 mag 202416,2416,2416,2116,2216,09219.300
03 mag 202416,2316,2416,1716,2216,09183.400
02 mag 202416,0316,1316,0316,1215,99672.300
01 mag 202416,0216,0815,9816,0315,90251.000
30 apr 202415,9616,0015,9615,9615,83265.300
29 apr 202416,0316,0416,0016,0315,90478.900
26 apr 202416,0016,0015,9715,9815,85254.600
25 apr 202415,9215,9515,8915,9415,81433.000
24 apr 202416,0316,0315,9715,9915,86171.800
23 apr 202415,9816,0615,9716,0315,90271.800
22 apr 202415,9816,0015,9515,9915,86276.700
22 apr 20240.065 Dividendo
19 apr 202416,0416,0416,0116,0115,82180.500
18 apr 202416,0416,0415,9916,0015,81193.500
17 apr 202416,0516,0716,0116,0515,85247.200
16 apr 202416,0016,0015,9515,9815,79147.500
15 apr 202416,0716,0716,0116,0215,82183.800
12 apr 202416,1216,1516,1116,1115,91210.300
11 apr 202416,0816,1116,0616,0915,89188.200
10 apr 202416,1716,1716,0716,0815,89350.700
09 apr 202416,3016,3016,2716,2716,08151.000
08 apr 202416,2016,2516,2016,2316,03131.000
05 apr 202416,2816,3016,2616,2716,07148.900
04 apr 202416,3416,3416,2816,3116,11207.900
03 apr 202416,2616,3116,2216,3016,10105.600
02 apr 202416,2116,2816,2116,2816,08346.600
01 apr 202416,3816,3816,2616,2916,09182.300
28 mar 202416,3916,4116,3716,3916,19196.000
27 mar 202416,3616,4116,3516,4116,21171.200
26 mar 202416,3616,3616,3216,3516,15199.600
25 mar 202416,3916,3916,3416,3516,15194.000
22 mar 202416,4116,4116,3716,3916,19208.000
21 mar 202416,3716,4016,3316,3416,14230.600
20 mar 202416,2916,3416,2616,3316,13143.500
19 mar 202416,2716,3016,2416,2816,09168.700
18 mar 202416,2516,2516,2116,2316,03110.000
18 mar 20240.061 Dividendo
15 mar 202416,3116,3216,2916,3016,04131.300
14 mar 202416,3716,3816,3216,3216,06154.900
13 mar 202416,4316,4516,4116,4216,15131.600
12 mar 202416,4716,4716,4216,4216,16179.900
11 mar 202416,4816,5116,4616,4616,20143.900
08 mar 202416,5016,5116,4816,4916,23125.600
07 mar 202416,4516,4716,4116,4616,20197.400
06 mar 202416,4316,4516,3916,4116,15249.600
05 mar 202416,3716,4116,3516,4016,13241.800
04 mar 202416,3416,3516,3316,3316,07161.800
01 mar 202416,2716,3716,2216,3616,10177.000
29 feb 202416,2816,3016,2216,2716,01186.600
28 feb 202416,2416,2616,2116,2515,99383.700
27 feb 202416,2116,2616,2116,2215,96151.400
26 feb 202416,2716,2716,2216,2415,98239.400
23 feb 202416,2516,2916,2316,2716,01355.700
22 feb 202416,2616,2816,2416,2616,00320.500
21 feb 202416,3116,3116,2416,2616,01282.600
20 feb 202416,3116,3116,2816,2816,02269.800
20 feb 20240.058 Dividendo
16 feb 202416,2916,3116,2716,3015,981.273.200
15 feb 202416,3816,3816,3316,3516,03318.400
*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...