Italia markets open in 6 hours 30 minutes

iShares ESG U.S. Aggregate Bond ETF (EAGG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,34+0,16 (+0,35%)
Alla chiusura: 04:00PM EDT
46,34 0,00 (0,00%)
Dopo ore: 05:44PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202446,3546,3746,2746,3446,34142.019
01 lug 202446,2646,3446,1646,1846,18163.200
01 lug 20240.166 Dividendo
28 giu 202446,9446,9446,6046,6146,44403.600
27 giu 202446,8546,8746,8146,8146,64174.500
26 giu 202446,7746,7946,7446,7646,59246.200
25 giu 202446,9346,9746,9046,9646,79172.200
24 giu 202446,9846,9846,8546,9146,748.839.300
21 giu 202446,9847,0346,8846,9146,74346.500
20 giu 202446,8246,9446,8246,9446,77518.700
18 giu 202446,9047,0346,8947,0146,84149.200
17 giu 202446,8046,8546,7746,8146,64127.900
14 giu 202446,9847,0746,9747,0246,85171.700
13 giu 202446,9147,0046,8346,9846,81429.100
12 giu 202446,8546,9546,7246,7346,56407.200
11 giu 202446,4046,5246,3446,4946,32388.400
10 giu 202446,3546,3546,2846,3446,17244.200
07 giu 202446,4646,4746,3946,4246,25211.400
06 giu 202446,7346,8146,7046,7846,61600.200
05 giu 202446,7046,7946,5946,7846,61187.400
04 giu 202446,5946,7046,5546,6746,50159.300
03 giu 202446,2746,4846,2746,4546,28171.600
03 giu 20240.149 Dividendo
31 mag 202446,3346,3946,3046,3646,05153.400
30 mag 202446,1346,2246,1146,2045,89170.700
29 mag 202446,0746,0745,9146,0145,70256.700
28 mag 202446,4246,4246,1646,1845,87293.500
24 mag 202446,3246,4146,2946,4146,10194.700
23 mag 202446,4946,4946,2846,3146,00188.500
22 mag 202446,4346,5246,4246,4946,18825.300
21 mag 202446,5246,5646,5046,5346,22162.400
20 mag 202446,4446,4746,4246,4446,13105.700
17 mag 202446,5546,5946,4746,4946,18178.500
16 mag 202446,7146,7146,5946,6046,28206.000
15 mag 202446,6546,7246,5846,6746,35140.800
14 mag 202446,3646,4146,3146,3946,08147.500
13 mag 202446,3246,3346,2446,2445,93114.000
10 mag 202446,2546,2646,1846,2245,91194.500
09 mag 202446,1946,3746,1946,3246,01242.800
08 mag 202446,2646,2746,2246,2445,93397.900
07 mag 202446,3646,4246,2946,3246,01181.700
06 mag 202446,1946,2746,1746,2245,91355.100
03 mag 202446,2346,3246,0746,1745,86297.300
02 mag 202445,7745,9745,7245,9645,65253.500
01 mag 202445,6845,8945,6445,7545,44254.900
01 mag 20240.151 Dividendo
30 apr 202445,7945,8745,7145,7345,27290.900
29 apr 202445,8745,9645,8545,9345,47198.900
26 apr 202445,7645,8545,7645,8045,34246.700
25 apr 202445,6045,7045,5545,6545,19308.300
24 apr 202445,8645,8645,7345,8345,37201.200
23 apr 202445,8046,0445,7945,9545,49155.600
22 apr 202445,8045,8945,7945,8445,38147.700
19 apr 202445,8545,8745,7945,8245,36151.400
18 apr 202445,9045,9145,7445,8045,34196.400
17 apr 202445,8245,9245,7645,9145,45251.000
16 apr 202445,6345,7245,6145,6945,23143.000
15 apr 202445,9045,9045,7445,8145,35260.900
12 apr 202446,1546,2146,1046,1245,66217.400
11 apr 202446,1246,1245,9246,0045,54233.700
10 apr 202446,2346,2546,0046,0145,55270.400
09 apr 202446,5346,5946,5246,5446,07155.900
08 apr 202446,4346,4546,3646,4145,94358.900
05 apr 202446,4946,5946,4346,4345,96169.600
04 apr 202446,6346,6846,5646,6646,19235.300
03 apr 202446,3946,5746,3646,5646,09253.900
02 apr 202446,4446,5546,3846,5546,08294.100
01 apr 202446,7446,7446,5546,5946,12428.600
01 apr 20240.151 Dividendo
28 mar 202447,0847,1247,0147,0646,44383.900
27 mar 202446,9947,1246,9947,1246,50183.300
26 mar 202446,9146,9646,8646,9646,34226.900
25 mar 202446,9646,9746,8846,9346,31344.100
22 mar 202447,0347,0346,9546,9846,36140.800
21 mar 202446,9146,9346,8046,8546,23207.200
20 mar 202446,7446,9846,6846,8246,20238.300
19 mar 202446,6846,7546,6746,7246,10298.100
18 mar 202446,6446,6646,5746,6145,99183.100
15 mar 202446,6546,6846,6246,6746,05310.800
14 mar 202446,8446,8446,6546,6646,041.645.500
13 mar 202447,0147,0646,9746,9746,35157.000
12 mar 202447,1047,1247,0147,0746,45161.900
11 mar 202447,2347,2447,1647,1746,55146.800
08 mar 202447,2547,3247,2147,2646,64217.800
07 mar 202447,2147,2247,0847,1746,55162.800
06 mar 202447,0847,1847,0547,1046,48274.300
05 mar 202446,9447,0446,9147,0246,40232.800
04 mar 202446,7546,8246,7546,7646,14275.400
01 mar 202446,6146,8846,5346,8546,23197.600
01 mar 20240.145 Dividendo
29 feb 202446,8246,9046,7846,8246,06218.200
28 feb 202446,6246,7446,6246,7445,98200.200
27 feb 202446,6846,7346,6046,6045,84210.600
26 feb 202446,7646,7646,6146,7045,94244.900
23 feb 202446,6046,8246,6046,7946,03172.900
22 feb 202446,5446,6446,5446,5945,83265.300
21 feb 202446,7446,7546,5546,5545,79187.400
20 feb 202446,7246,8146,6746,7946,03206.200
16 feb 202446,6246,6946,5946,6845,92365.100
15 feb 202446,8546,8846,7446,8646,101.111.800
*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...