Italia markets closed

Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,98-0,02 (-0,09%)
In data: 02:43PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202422,9822,9922,9622,9822,98144.889
07 mag 202423,0023,1322,9823,0023,00743.900
06 mag 202423,0023,0022,9823,0023,00168.000
03 mag 202422,9822,9922,9522,9822,98156.000
02 mag 202422,9322,9622,9022,9522,951.135.100
01 mag 202422,8622,9622,8522,9422,94669.800
30 apr 202422,9022,9122,8622,8722,87270.900
29 apr 202422,8922,9222,8822,9122,91164.300
26 apr 202422,8722,9022,8722,9022,90183.800
25 apr 202422,8222,8722,7922,8722,87326.600
24 apr 202422,9022,9022,8522,8822,88191.600
23 apr 202422,8722,9122,8522,9022,90103.500
22 apr 202422,8522,8822,8422,8822,88269.100
22 apr 20240.109 Dividendo
19 apr 202422,9222,9422,9022,9322,82193.200
18 apr 202422,9022,9422,8622,9222,81386.900
17 apr 202422,9122,9322,8922,9122,80231.400
16 apr 202422,9022,9122,8522,8922,78259.500
15 apr 202422,9422,9422,8622,8722,76230.500
12 apr 202422,8922,9122,8822,9122,80184.900
11 apr 202422,9022,9222,8622,9122,80235.900
10 apr 202422,9122,9422,8422,9022,79728.200
09 apr 202422,9722,9822,9522,9722,86282.300
08 apr 202422,9423,0022,9122,9522,84249.400
05 apr 202422,9122,9222,8922,9122,80213.300
04 apr 202422,9622,9722,8822,9022,79223.200
03 apr 202422,9522,9522,9022,9422,83300.100
02 apr 202422,9022,9222,8822,9222,81215.000
01 apr 202422,8822,9222,8722,9022,79297.300
28 mar 202422,9322,9622,9322,9522,84157.900
27 mar 202422,9222,9622,9022,9622,85227.600
26 mar 202422,9222,9222,9022,9122,80189.300
25 mar 202422,9022,9422,8922,9122,80156.700
22 mar 202422,9322,9322,8822,9122,80193.500
21 mar 202422,9522,9622,8822,9122,80423.800
20 mar 202422,9022,9622,8922,9622,85127.100
19 mar 202422,8722,9122,8522,8922,78339.300
18 mar 202422,9122,9422,8722,8822,77128.400
18 mar 20240.108 Dividendo
15 mar 202422,9622,9922,9322,9722,75203.200
14 mar 202423,0023,0022,9322,9622,74117.900
13 mar 202422,9723,0022,9522,9822,761.405.500
12 mar 202422,9622,9722,9322,9622,74154.200
11 mar 202422,9422,9722,9222,9622,74211.400
08 mar 202422,9522,9822,9422,9522,73171.300
07 mar 202422,9622,9622,9222,9422,72180.500
06 mar 202422,9422,9522,9122,9322,71204.700
05 mar 202422,9222,9522,8922,9222,70214.700
04 mar 202422,9222,9222,8822,9222,70246.700
01 mar 202422,8622,9222,8422,9222,70171.400
29 feb 202422,8322,8722,8322,8622,64151.100
28 feb 202422,8322,8522,8022,8222,60450.600
27 feb 202422,8322,8422,8022,8222,60224.000
26 feb 202422,8522,8522,8022,8222,60263.100
23 feb 202422,8622,8722,8422,8522,64313.000
22 feb 202422,8622,8622,8322,8522,64406.900
21 feb 202422,8122,8322,7722,7822,57199.500
20 feb 202422,8322,8322,7822,8322,61400.800
20 feb 20240.125 Dividendo
16 feb 202422,9022,9622,8922,9122,57425.000
15 feb 202422,9223,0522,9122,9422,60579.000
14 feb 202422,8922,9222,8722,9022,56164.800
13 feb 202422,8622,8922,8222,8722,53288.000
12 feb 202422,9522,9622,9122,9122,57157.900
09 feb 202422,9322,9422,9022,9322,59198.500
08 feb 202422,9222,9322,9022,9222,58184.100
07 feb 202422,9022,9122,8622,8922,55195.800
06 feb 202422,8522,9022,8522,8622,52171.200
05 feb 202422,8422,8422,8022,8322,50234.200
02 feb 202422,8322,8722,8122,8622,53164.300
01 feb 202422,8822,9022,8422,9022,56171.900
31 gen 202422,8822,8922,8222,8422,50185.300
30 gen 202422,8722,8722,8122,8522,51334.300
29 gen 202422,8322,8622,8122,8622,52341.000
26 gen 202422,8322,8522,8222,8322,49231.800
25 gen 202422,7922,8322,7922,8222,48178.800
24 gen 202422,7622,7722,7022,7222,38221.400
23 gen 202422,7322,7422,6922,7222,38376.400
22 gen 202422,7522,7722,7122,7222,38388.100
22 gen 20240.162 Dividendo
19 gen 202422,8822,9022,8322,9022,40158.800
18 gen 202422,8322,8522,8122,8422,34145.800
17 gen 202422,8222,8422,7822,8222,32226.600
16 gen 202422,8622,8622,8222,8322,34232.300
12 gen 202422,9022,9322,8622,8822,38166.100
11 gen 202422,8322,8822,8122,8622,37164.200
10 gen 202422,8022,8322,7922,8222,32163.800
09 gen 202422,7422,8322,7322,7822,28712.800
08 gen 202422,7222,7822,7122,7822,28185.400
05 gen 202422,6722,7622,6522,7122,21283.100
04 gen 202422,7122,7322,6822,6922,20413.800
03 gen 202422,6822,7722,6722,7322,23681.600
02 gen 202422,7022,7422,6822,7422,24228.600
29 dic 202322,7622,8122,7222,7322,23284.600
28 dic 202322,7722,7822,7322,7422,24258.400
27 dic 202322,7622,8022,7422,7722,27181.800
26 dic 202322,7422,7622,7422,7522,25179.400
22 dic 202322,7622,7722,7222,7322,23408.500
21 dic 202322,7722,7722,7122,7422,24502.800
20 dic 202322,6922,7822,6822,6822,191.078.500
*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...