Italia markets close in 39 minutes

iShares CMBS ETF (CMBS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,32+0,07 (+0,15%)
In data: 10:40AM EDT. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202447,1147,3247,1747,3247,324.865
23 lug 202447,2047,2747,1447,2547,2514.400
22 lug 202446,9947,2046,9947,0847,0827.800
19 lug 202447,2247,2447,1147,2247,2218.500
18 lug 202447,3847,3847,1847,1847,1818.800
17 lug 202447,2747,4047,1947,3747,3717.400
16 lug 202447,2547,4847,2547,2547,2523.000
15 lug 202446,9147,3146,9147,2447,2429.000
12 lug 202447,0647,3047,0647,2847,2816.600
11 lug 202447,0347,2647,0247,2147,2120.600
10 lug 202446,9047,0046,8546,9946,9931.800
09 lug 202446,8346,9446,8246,9446,9439.000
08 lug 202446,8946,9246,8346,9146,9132.900
05 lug 202446,7646,9046,7546,9046,9047.100
03 lug 202446,6546,7646,6346,7646,7620.200
02 lug 202446,8346,8346,5746,6646,6628.400
01 lug 202446,7346,7646,5046,6146,6146.600
01 lug 20240.132 Dividendo
28 giu 202446,9747,0946,8446,9546,8222.600
27 giu 202446,8947,0446,8646,9846,8513.500
26 giu 202447,0047,0046,8646,9446,8157.700
25 giu 202446,9147,0946,8647,0146,8872.200
24 giu 202447,1247,1246,8746,9146,7810.500
21 giu 202447,0947,0946,9247,0346,9014.200
20 giu 202446,9247,0946,8046,9746,8418.500
18 giu 202446,8047,1146,8046,9046,7774.800
17 giu 202447,0647,0746,7546,8046,6753.500
14 giu 202446,9747,1346,9347,0846,9523.100
13 giu 202446,9147,0546,8747,0446,919.600
12 giu 202446,7146,9846,7146,9346,8013.600
11 giu 202446,4946,7346,4946,6446,5126.600
10 giu 202446,6746,8046,0946,6446,5157.400
07 giu 202446,7046,7046,5346,6446,5134.200
06 giu 202446,7646,9046,7546,9046,7731.700
05 giu 202446,8146,8446,6546,8446,7144.500
04 giu 202446,5446,9546,5346,8746,7441.900
03 giu 202446,5146,5846,0246,5046,3737.300
03 giu 20240.117 Dividendo
31 mag 202446,3146,5946,3146,5946,34445.400
30 mag 202446,2546,3646,2546,3246,0727.100
29 mag 202446,3546,3746,2146,2245,9714.800
28 mag 202446,9446,9446,1146,3646,1153.600
24 mag 202446,4646,6746,3546,4346,1889.000
23 mag 202446,5746,5846,3246,4746,2221.500
22 mag 202446,5046,7146,4846,5746,3274.600
21 mag 202446,5246,6246,5046,6046,3525.400
20 mag 202446,6146,6146,4346,5246,2725.700
17 mag 202446,7046,7046,4846,5446,2919.000
16 mag 202446,7046,7246,5246,7246,4720.900
15 mag 202446,6046,7046,5646,7046,4527.400
14 mag 202446,2946,4946,2946,4246,1727.300
13 mag 202446,3746,4246,2646,2846,0325.200
10 mag 202446,3346,3846,2446,3246,0724.400
09 mag 202446,2546,4146,2546,3346,0826.800
08 mag 202446,3046,3546,2246,2546,0053.200
07 mag 202446,3246,4046,2746,3646,1127.500
06 mag 202446,1946,3246,1946,2746,0217.500
03 mag 202446,2146,4346,1546,1945,9454.500
02 mag 202445,8546,0945,8546,0645,8219.100
01 mag 202445,8245,9245,7645,8145,5774.100
01 mag 20240.133 Dividendo
30 apr 202446,0146,0445,8945,9945,6156.300
29 apr 202446,0046,1045,9746,0145,6316.100
26 apr 202445,9546,0745,9245,9345,5544.600
25 apr 202446,0246,0245,8745,9745,5917.600
24 apr 202446,1146,1245,9646,1145,7321.800
23 apr 202446,0246,2046,0246,1145,7333.400
22 apr 202445,9646,1145,9546,0645,6858.500
19 apr 202446,0446,1345,9846,0145,6386.600
18 apr 202446,2446,2445,9246,0545,6734.600
17 apr 202446,0246,3145,9946,1045,72336.900
16 apr 202446,1546,1545,8846,0245,64513.200
15 apr 202446,1646,4146,1046,1145,7394.400
12 apr 202446,2546,3246,1846,3045,92183.700
11 apr 202446,3046,3745,9146,2745,89195.800
10 apr 202446,5746,5746,2246,3745,9937.200
09 apr 202446,6346,7646,4746,7546,3732.700
08 apr 202446,5746,7546,5346,6746,2912.200
05 apr 202446,7846,8446,6746,7746,3925.000
04 apr 202446,6746,9146,6146,8846,5036.200
03 apr 202446,7746,8546,5646,6646,2855.200
02 apr 202446,6446,8546,4946,6746,2940.900
01 apr 202446,5546,9646,5146,7846,4025.800
01 apr 20240.126 Dividendo
28 mar 202447,0947,3447,0547,1046,5945.700
27 mar 202446,5647,2446,5647,2046,6996.300
26 mar 202447,0747,5646,6646,6646,1574.400
25 mar 202446,8447,0346,7047,0146,5022.800
22 mar 202446,9047,0946,7946,9846,4744.100
21 mar 202446,9046,9446,8146,8846,3730.100
20 mar 202446,6646,9446,4646,9146,4026.300
19 mar 202446,6146,8346,5546,7646,2576.300
18 mar 202446,6046,6746,4246,6746,1629.400
15 mar 202446,6346,7546,5846,6646,1531.500
14 mar 202446,8046,8046,6246,6346,1211.000
13 mar 202446,9046,9846,6246,8046,2932.600
12 mar 202446,9146,9946,8546,8746,3640.400
11 mar 202446,8247,1146,8246,9846,4729.100
08 mar 202446,8747,1046,8246,8246,3156.800
07 mar 202446,8646,9846,7746,9646,4531.400
*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...