Italia markets close in 2 hours

Invesco Bulletshares 2033 Municipal Bond ETF (BSSX)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,08+0,05 (+0,17%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202426,0526,1026,0526,0826,087.825
07 mag 202426,0426,0626,0026,0326,035.700
06 mag 202425,8425,8925,8425,8725,871.700
03 mag 202425,8425,8925,8425,8625,863.500
02 mag 202425,7425,8625,7425,8625,8612.900
01 mag 202425,7425,7425,6925,6925,692.500
30 apr 202425,6725,7325,6725,7125,713.500
29 apr 202425,6825,6825,6425,6425,641.700
26 apr 202425,7225,7225,6925,6925,691.500
25 apr 202425,7025,7425,6025,6725,6710.800
24 apr 202425,7625,7625,7325,7325,732.500
23 apr 202425,7825,8225,7825,8025,806.400
22 apr 202425,8025,8125,7625,7625,766.400
22 apr 20240.07 Dividendo
19 apr 202425,8325,8425,8325,8325,751.800
18 apr 202425,8125,8425,7825,8125,742.200
17 apr 202425,8326,0325,7825,7825,7110.500
16 apr 202425,8325,8825,7725,8225,759.900
15 apr 202425,7925,8725,7825,8325,7521.400
12 apr 202425,9025,9125,8825,8825,808.100
11 apr 202425,7525,8125,7425,7725,719.900
10 apr 202425,7625,8325,7525,7925,727.400
09 apr 202425,9526,2025,9526,0926,023.600
08 apr 202425,8826,0325,8825,9925,915.000
05 apr 202425,8925,9325,8725,8725,8026.900
04 apr 202425,9926,0125,9525,9825,917.100
03 apr 202425,9325,9425,8525,9425,8711.900
02 apr 202426,1026,1126,0226,0725,9911.700
01 apr 202426,2126,2126,1126,1126,0417.300
28 mar 202426,2426,2426,2226,2426,172.000
27 mar 202426,3026,3526,2826,3226,245.400
26 mar 202426,3826,3826,3026,3426,277.500
25 mar 202426,3426,3526,3326,3326,2511.500
22 mar 202426,3126,4026,3126,3526,285.100
21 mar 202426,1726,3726,1726,2526,1810.600
20 mar 202426,3526,4126,3026,3026,2313.500
19 mar 202426,4026,4026,3826,3826,311.200
18 mar 202426,3526,3726,3326,3326,255.100
18 mar 20240.061 Dividendo
15 mar 202426,4026,4226,3726,3726,245.100
14 mar 202426,4126,4826,3826,4326,304.000
13 mar 202426,5126,5226,4826,4826,354.000
12 mar 202426,5026,5226,4626,4926,367.200
11 mar 202426,5426,5426,4626,5326,4025.400
08 mar 202426,5426,5526,5226,5226,395.700
07 mar 202426,4326,4626,4026,4526,321.500
06 mar 202426,4726,4726,4326,4326,302.400
05 mar 202426,3626,4826,3626,4526,3223.000
04 mar 202426,3326,3526,2526,3126,189.200
01 mar 202426,3526,4126,3526,4126,288.000
29 feb 202426,4326,4526,4326,4326,3012.600
28 feb 202426,5726,6226,3126,4326,304.000
27 feb 202426,3526,3826,3026,3126,185.100
26 feb 202426,5026,5026,3026,3926,268.400
23 feb 202426,3026,7626,1526,3326,2029.300
22 feb 202426,3327,5925,7827,5927,4539.300
21 feb 202426,3826,3826,3126,3326,1918.700
20 feb 202426,3426,3526,2526,3426,2144.700
20 feb 20240.072 Dividendo
16 feb 202426,3126,3426,2826,3126,115.000
15 feb 202426,3526,3926,3226,3526,154.100
14 feb 202426,2726,4926,2226,3426,142.100
13 feb 202426,2826,2826,2026,2026,001.100
12 feb 202426,4226,4226,3826,3926,191.100
09 feb 202426,5326,5826,4426,4826,2811.200
08 feb 202426,4126,4226,3926,4026,206.500
07 feb 202426,3826,3926,3726,3826,185.000
06 feb 202426,2526,3826,2526,3826,175.900
05 feb 202426,4926,5926,3726,3726,172.100
02 feb 202426,4826,5126,3826,4826,276.800
01 feb 202426,6426,7526,6026,7426,5314.800
31 gen 202426,5226,5526,4726,5526,3410.300
30 gen 202426,4126,4426,3926,3926,195.400
29 gen 202426,3126,3726,2226,3726,1754.300
26 gen 202426,2226,2426,1926,1925,9911.000
25 gen 202426,2226,2426,2126,2126,0113.200
24 gen 202426,2526,2526,2026,2226,016.000
23 gen 202426,2226,2226,1926,1925,9988.300
22 gen 202426,3226,3326,2926,2926,098.600
22 gen 20240.071 Dividendo
19 gen 202426,3126,3126,2726,2726,00800
18 gen 202426,4626,4626,3226,3426,071.300
17 gen 202426,5226,5226,4426,4526,173.500
16 gen 202426,6226,6226,5626,5926,3110.600
12 gen 202426,6526,6926,6126,6826,402.000
11 gen 202426,6726,6726,5526,5526,27317.100
10 gen 202426,6426,6826,6426,6426,368.900
09 gen 202426,7126,7126,6626,6726,3923.600
08 gen 202426,6626,6726,6126,6126,344.700
05 gen 202426,5626,6326,5626,6326,35200
04 gen 202426,5226,5426,4926,5026,226.700
03 gen 202426,5526,6026,5026,5726,2983.400
02 gen 202426,5726,5926,5426,5426,2611.100
29 dic 202326,6726,6726,6326,6326,351.300
28 dic 202326,6226,6326,5826,5926,314.100
27 dic 202326,6026,6226,6026,6126,342.800
26 dic 202326,6126,6126,5526,5526,277.500
22 dic 202326,5826,5826,5326,5326,256.300
21 dic 202326,5826,6126,5526,5626,287.200
20 dic 202326,4426,4826,3926,4126,133.700
*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...