Yahoo

Mail

Italia markets open in 44 minutes

Dow Jones
38.884,26
+31,99(+0,08%)
Nasdaq
16.332,56
-16,69(-0,10%)
Nikkei 225
38.261,55
-573,55(-1,48%)
EUR/USD
1,0748
-0,0010(-0,10%)
Bitcoin EUR
58.187,96
-908,21(-1,54%)
CMC Crypto 200
1.297,86
+3,19(+0,25%)

Invesco Bulletshares 2032 Municipal Bond ETF (BSMW)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

25,41

+0,12

(+0,49%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

08 mag 2023 - 08 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2024	25,30	25,43	25,30	25,41	25,41	14.400
06 mag 2024	25,29	25,33	25,18	25,28	25,28	12.200
03 mag 2024	25,21	25,29	25,13	25,28	25,28	18.300
02 mag 2024	25,16	25,17	25,10	25,10	25,10	11.500
01 mag 2024	25,12	25,13	25,07	25,08	25,08	3.200
30 apr 2024	25,12	25,16	25,02	25,02	25,02	2.900
29 apr 2024	25,13	25,14	25,03	25,13	25,13	7.000
26 apr 2024	25,06	25,08	25,05	25,06	25,06	4.500
25 apr 2024	25,03	25,04	25,03	25,04	25,04	2.100
24 apr 2024	25,18	25,19	25,11	25,15	25,15	4.400
23 apr 2024	25,13	25,17	25,08	25,14	25,14	19.900
22 apr 2024	25,11	25,18	25,11	25,17	25,17	6.700
22 apr 2024	0.072 Dividendo
19 apr 2024	25,20	25,20	25,18	25,18	25,11	2.600
18 apr 2024	25,19	25,19	25,17	25,17	25,10	900
17 apr 2024	25,16	25,21	25,15	25,15	25,08	6.900
16 apr 2024	25,23	25,23	25,15	25,16	25,09	6.400
15 apr 2024	25,20	25,27	25,19	25,26	25,19	6.100
12 apr 2024	25,28	25,29	25,24	25,25	25,18	6.200
11 apr 2024	25,22	25,22	25,11	25,18	25,11	15.900
10 apr 2024	25,25	25,26	25,14	25,19	25,12	13.500
09 apr 2024	25,23	25,33	25,23	25,27	25,20	11.100
08 apr 2024	25,28	25,28	25,25	25,25	25,18	2.700
05 apr 2024	25,29	25,30	25,27	25,28	25,21	26.600
04 apr 2024	25,37	25,39	25,31	25,34	25,27	6.100
03 apr 2024	25,31	25,33	25,26	25,32	25,25	10.500
02 apr 2024	25,49	25,49	25,25	25,30	25,22	16.500
01 apr 2024	25,46	25,55	25,43	25,48	25,41	11.800
28 mar 2024	25,55	25,56	25,51	25,51	25,44	1.900
27 mar 2024	25,54	25,56	25,50	25,51	25,44	8.600
26 mar 2024	25,61	25,62	25,52	25,52	25,45	15.300
25 mar 2024	25,61	25,61	25,60	25,61	25,54	8.000
22 mar 2024	25,59	25,65	25,59	25,59	25,52	2.700
21 mar 2024	25,54	25,61	25,53	25,54	25,47	11.700
20 mar 2024	25,58	25,66	25,56	25,60	25,53	7.100
19 mar 2024	25,60	25,65	25,59	25,59	25,52	5.200
18 mar 2024	25,66	25,66	25,60	25,63	25,56	3.800
18 mar 2024	0.069 Dividendo
15 mar 2024	25,70	25,72	25,65	25,68	25,54	70.400
14 mar 2024	25,79	25,79	25,74	25,74	25,59	3.800
13 mar 2024	25,86	25,86	25,81	25,82	25,68	9.300
12 mar 2024	25,84	25,84	25,77	25,80	25,66	13.700
11 mar 2024	25,90	25,90	25,83	25,85	25,71	24.600
08 mar 2024	25,86	25,88	25,81	25,84	25,70	11.300
07 mar 2024	25,86	25,87	25,80	25,83	25,69	7.400
06 mar 2024	25,81	25,83	25,78	25,79	25,65	10.300
05 mar 2024	25,76	25,82	25,72	25,78	25,64	21.800
04 mar 2024	25,75	25,76	25,73	25,73	25,58	15.700
01 mar 2024	25,75	25,76	25,71	25,71	25,57	7.300
29 feb 2024	25,72	25,80	25,67	25,70	25,56	8.800
28 feb 2024	25,72	25,73	25,69	25,72	25,58	11.800
27 feb 2024	25,70	25,72	25,68	25,68	25,54	5.800
26 feb 2024	25,72	25,72	25,68	25,69	25,55	6.100
23 feb 2024	25,69	25,70	25,66	25,66	25,52	14.000
22 feb 2024	25,70	25,70	25,65	25,65	25,51	31.000
21 feb 2024	25,72	25,75	25,67	25,67	25,53	7.100
20 feb 2024	25,75	25,78	25,51	25,70	25,56	12.600
20 feb 2024	0.068 Dividendo
16 feb 2024	25,76	25,76	25,70	25,70	25,49	2.000
15 feb 2024	25,79	25,79	25,73	25,76	25,55	6.600
14 feb 2024	25,69	25,77	25,64	25,72	25,50	20.600
13 feb 2024	25,76	25,76	25,65	25,68	25,48	8.600
12 feb 2024	25,76	25,82	25,76	25,80	25,59	7.200
09 feb 2024	25,77	25,78	25,73	25,78	25,57	16.000
08 feb 2024	25,75	25,76	25,66	25,69	25,49	13.800
07 feb 2024	25,73	25,75	25,67	25,70	25,50	9.900
06 feb 2024	25,70	25,71	25,69	25,70	25,49	3.800
05 feb 2024	25,83	25,87	25,70	25,70	25,49	2.900
02 feb 2024	25,85	25,93	25,83	25,88	25,67	2.700
01 feb 2024	25,86	26,02	25,86	25,95	25,74	17.400
31 gen 2024	25,77	25,87	25,77	25,86	25,65	10.700
30 gen 2024	25,71	25,74	25,65	25,70	25,49	43.300
29 gen 2024	25,66	25,69	25,58	25,68	25,47	57.000
26 gen 2024	25,56	25,62	25,49	25,61	25,40	20.900
25 gen 2024	25,57	25,57	25,50	25,52	25,31	1.000
24 gen 2024	25,58	25,59	25,48	25,55	25,34	9.300
23 gen 2024	25,59	25,63	25,52	25,55	25,34	11.100
22 gen 2024	25,59	25,64	25,53	25,63	25,42	10.800
22 gen 2024	0.078 Dividendo
19 gen 2024	25,69	25,69	25,61	25,66	25,37	700
18 gen 2024	25,92	25,92	25,75	25,75	25,46	46.100
17 gen 2024	25,87	25,97	25,77	25,82	25,53	8.500
16 gen 2024	26,09	26,09	25,92	25,92	25,63	13.600
12 gen 2024	26,04	26,10	26,04	26,05	25,76	7.300
11 gen 2024	26,02	26,09	26,02	26,06	25,77	332.300
10 gen 2024	25,97	26,09	25,97	25,98	25,69	16.800
09 gen 2024	26,06	26,11	26,03	26,03	25,74	22.800
08 gen 2024	26,03	26,13	26,03	26,04	25,75	38.100
05 gen 2024	25,97	26,03	25,96	26,00	25,71	4.300
04 gen 2024	26,08	26,10	26,02	26,03	25,74	13.400
03 gen 2024	26,02	26,08	26,01	26,03	25,74	5.800
02 gen 2024	26,04	26,10	25,96	26,01	25,72	25.800
29 dic 2023	26,07	26,08	25,97	26,06	25,77	9.800
28 dic 2023	26,06	26,08	26,00	26,03	25,74	26.100
27 dic 2023	26,04	26,09	25,94	26,07	25,78	15.100
26 dic 2023	26,01	26,03	25,94	25,97	25,68	4.800
22 dic 2023	26,00	26,02	25,89	25,94	25,65	8.400
21 dic 2023	25,93	26,02	25,92	25,92	25,63	20.100
20 dic 2023	25,95	25,99	25,87	25,98	25,69	10.400
19 dic 2023	25,90	25,93	25,80	25,86	25,57	2.200
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...

Dow Jones38.884,26+31,99(+0,08%)

Nasdaq 16.332,56-16,69(-0,10%)

Nikkei 22538.261,55-573,55(-1,48%)

EUR/USD1,0748-0,0010(-0,10%)

Bitcoin EUR58.187,96-908,21(-1,54%)

CMC Crypto 2001.297,86+3,19(+0,25%)

Invesco Bulletshares 2032 Municipal Bond ETF (BSMW)

Dow Jones
38.884,26
+31,99(+0,08%)

Nasdaq
16.332,56
-16,69(-0,10%)

Nikkei 225
38.261,55
-573,55(-1,48%)

EUR/USD
1,0748
-0,0010(-0,10%)

Bitcoin EUR
58.187,96
-908,21(-1,54%)

CMC Crypto 200
1.297,86
+3,19(+0,25%)