Yahoo

Mail

Italia markets open in 3 hours 13 minutes

Dow Jones
37.903,29
+87,37(+0,23%)
Nasdaq
15.605,48
-52,34(-0,33%)
Nikkei 225
38.299,71
+25,66(+0,07%)
EUR/USD
1,0718
0,0000(-0,00%)
Bitcoin EUR
53.560,46
-2.493,32(-4,45%)
CMC Crypto 200
1.263,76
-75,30(-5,62%)

Invesco BulletShares (R) 2028 Municipal Bond ETF (BSMS)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

23,25

+0,04

(+0,16%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

01 mag 2023 - 01 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 mag 2024	23,26	23,27	23,22	23,25	23,25	13.900
30 apr 2024	23,22	23,23	23,21	23,21	23,21	7.700
29 apr 2024	23,21	23,25	23,21	23,23	23,23	10.300
26 apr 2024	23,24	23,24	23,21	23,23	23,23	7.000
25 apr 2024	23,23	23,23	23,20	23,21	23,21	9.600
24 apr 2024	23,23	23,27	23,23	23,24	23,24	12.600
23 apr 2024	23,30	23,30	23,26	23,26	23,26	7.200
22 apr 2024	23,28	23,29	23,24	23,25	23,25	6.600
22 apr 2024	0.056 Dividendo
19 apr 2024	23,31	23,34	23,30	23,31	23,26	13.500
18 apr 2024	23,30	23,32	23,27	23,31	23,25	9.900
17 apr 2024	23,30	23,34	23,27	23,33	23,27	9.500
16 apr 2024	23,28	23,29	23,27	23,28	23,23	9.900
15 apr 2024	23,29	23,34	23,29	23,33	23,27	7.200
12 apr 2024	23,32	23,35	23,32	23,33	23,28	21.300
11 apr 2024	23,26	23,29	23,25	23,28	23,23	10.800
10 apr 2024	23,27	23,28	23,24	23,25	23,19	33.700
09 apr 2024	23,39	23,40	23,35	23,39	23,33	22.900
08 apr 2024	23,31	23,34	23,31	23,33	23,28	1.300
05 apr 2024	23,29	23,34	23,29	23,32	23,26	23.400
04 apr 2024	23,35	23,36	23,34	23,36	23,30	29.500
03 apr 2024	23,33	23,38	23,32	23,36	23,30	24.200
02 apr 2024	23,43	23,43	23,37	23,38	23,32	10.400
01 apr 2024	23,44	23,46	23,41	23,43	23,38	11.700
28 mar 2024	23,51	23,51	23,46	23,48	23,42	16.300
27 mar 2024	23,48	23,50	23,46	23,46	23,40	9.700
26 mar 2024	23,54	23,54	23,49	23,50	23,44	12.400
25 mar 2024	23,57	23,57	23,51	23,52	23,47	22.700
22 mar 2024	23,57	23,60	23,52	23,57	23,51	23.500
21 mar 2024	23,56	23,56	23,52	23,53	23,47	35.900
20 mar 2024	23,53	23,57	23,52	23,56	23,50	19.300
19 mar 2024	23,53	23,57	23,52	23,57	23,51	16.600
18 mar 2024	23,60	23,60	23,50	23,52	23,46	32.300
18 mar 2024	0.054 Dividendo
15 mar 2024	23,58	23,60	23,54	23,60	23,49	13.000
14 mar 2024	23,69	23,69	23,58	23,58	23,47	14.400
13 mar 2024	23,65	23,66	23,64	23,65	23,53	12.800
12 mar 2024	23,64	23,64	23,63	23,64	23,52	17.000
11 mar 2024	23,67	23,67	23,63	23,64	23,53	8.600
08 mar 2024	23,63	23,67	23,63	23,64	23,53	14.400
07 mar 2024	23,63	23,63	23,56	23,59	23,48	40.100
06 mar 2024	23,61	23,67	23,57	23,62	23,51	33.600
05 mar 2024	23,55	23,66	23,55	23,64	23,53	8.300
04 mar 2024	23,59	23,61	23,55	23,58	23,47	7.400
01 mar 2024	23,53	23,64	23,53	23,63	23,52	20.000
29 feb 2024	23,59	23,60	23,56	23,60	23,49	10.600
28 feb 2024	23,58	23,61	23,57	23,59	23,48	17.100
27 feb 2024	23,58	23,58	23,56	23,57	23,46	11.500
26 feb 2024	23,59	23,59	23,53	23,53	23,42	10.900
23 feb 2024	23,58	23,58	23,51	23,54	23,43	77.500
22 feb 2024	23,60	23,60	23,44	23,48	23,37	35.300
21 feb 2024	23,53	23,54	23,46	23,47	23,36	64.700
20 feb 2024	23,60	23,60	23,51	23,51	23,40	60.300
20 feb 2024	0.052 Dividendo
16 feb 2024	23,57	23,60	23,53	23,57	23,40	8.300
15 feb 2024	23,58	23,61	23,58	23,59	23,43	13.300
14 feb 2024	23,55	23,60	23,55	23,58	23,41	28.300
13 feb 2024	23,54	23,54	23,49	23,51	23,35	22.300
12 feb 2024	23,64	23,64	23,58	23,61	23,44	15.400
09 feb 2024	23,57	23,61	23,54	23,59	23,43	21.200
08 feb 2024	23,64	23,64	23,55	23,57	23,41	7.200
07 feb 2024	23,60	23,60	23,57	23,58	23,42	5.400
06 feb 2024	23,57	23,65	23,55	23,58	23,42	16.000
05 feb 2024	23,70	23,70	23,53	23,56	23,40	42.800
02 feb 2024	23,69	23,71	23,59	23,64	23,47	101.900
01 feb 2024	23,69	23,75	23,66	23,70	23,54	17.700
31 gen 2024	23,60	23,68	23,60	23,66	23,50	26.900
30 gen 2024	23,56	23,58	23,52	23,57	23,41	20.900
29 gen 2024	23,52	23,57	23,50	23,56	23,39	38.000
26 gen 2024	23,49	23,51	23,48	23,49	23,33	21.100
25 gen 2024	23,50	23,56	23,50	23,50	23,33	21.700
24 gen 2024	23,52	23,52	23,45	23,45	23,29	20.100
23 gen 2024	23,47	23,52	23,45	23,49	23,32	33.500
22 gen 2024	23,53	23,55	23,50	23,51	23,35	33.900
22 gen 2024	0.054 Dividendo
19 gen 2024	23,53	23,54	23,49	23,52	23,30	3.000
18 gen 2024	23,61	23,63	23,53	23,57	23,35	66.000
17 gen 2024	23,60	23,62	23,56	23,59	23,37	15.600
16 gen 2024	23,63	23,72	23,63	23,66	23,44	9.100
12 gen 2024	23,70	23,73	23,69	23,71	23,49	4.100
11 gen 2024	23,70	23,74	23,66	23,71	23,49	2.200
10 gen 2024	23,70	23,74	23,69	23,73	23,51	29.100
09 gen 2024	23,75	23,77	23,73	23,73	23,51	22.000
08 gen 2024	23,74	23,80	23,71	23,73	23,51	84.900
05 gen 2024	23,67	23,71	23,67	23,69	23,48	11.400
04 gen 2024	23,73	23,73	23,68	23,71	23,49	40.200
03 gen 2024	23,67	23,81	23,67	23,75	23,53	160.500
02 gen 2024	23,71	23,74	23,70	23,73	23,51	42.300
29 dic 2023	23,71	23,75	23,69	23,75	23,54	18.600
28 dic 2023	23,77	23,77	23,70	23,71	23,49	20.300
27 dic 2023	23,73	23,79	23,72	23,75	23,53	63.200
26 dic 2023	23,67	23,73	23,67	23,72	23,50	20.600
22 dic 2023	23,70	23,72	23,67	23,69	23,48	32.000
21 dic 2023	23,74	23,74	23,64	23,67	23,45	25.400
20 dic 2023	23,73	23,73	23,63	23,68	23,46	30.700
19 dic 2023	23,60	23,64	23,49	23,59	23,38	32.900
18 dic 2023	23,60	23,68	23,58	23,61	23,40	11.800
18 dic 2023	0.055 Dividendo
15 dic 2023	23,70	23,70	23,63	23,67	23,40	15.800
14 dic 2023	23,68	23,70	23,62	23,67	23,40	12.000
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...

Dow Jones37.903,29+87,37(+0,23%)

Nasdaq 15.605,48-52,34(-0,33%)

Nikkei 22538.299,71+25,66(+0,07%)

EUR/USD1,07180,0000(-0,00%)

Bitcoin EUR53.560,46-2.493,32(-4,45%)

CMC Crypto 2001.263,76-75,30(-5,62%)

Invesco BulletShares (R) 2028 Municipal Bond ETF (BSMS)

Dow Jones
37.903,29
+87,37(+0,23%)

Nasdaq
15.605,48
-52,34(-0,33%)

Nikkei 225
38.299,71
+25,66(+0,07%)

EUR/USD
1,0718
0,0000(-0,00%)

Bitcoin EUR
53.560,46
-2.493,32(-4,45%)

CMC Crypto 200
1.263,76
-75,30(-5,62%)