Yahoo

Mail

Italia markets closed

Dow Jones
39.331,23
+274,84(+0,70%)
Nasdaq
16.344,60
+41,84(+0,26%)
Nikkei 225
38.073,98
-128,39(-0,34%)
EUR/USD
1,0782
+0,0030(+0,28%)
Bitcoin EUR
57.656,55
-512,14(-0,88%)
CMC Crypto 200
1.338,45
+38,35(+2,95%)

IQ MacKay ESG Core Plus Bond ETF (ESGB)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

20,69

+0,03

(+0,15%)

In data: 01:32PM EDT. Mercato aperto.

Periodo di tempo:

09 mag 2023 - 09 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 mag 2024	20,65	20,69	20,65	20,69	20,69	1.845
08 mag 2024	20,66	20,66	20,66	20,66	20,66	100
07 mag 2024	20,68	20,68	20,66	20,66	20,66	200
06 mag 2024	20,62	20,63	20,62	20,63	20,63	500
03 mag 2024	20,59	20,59	20,55	20,55	20,55	800
02 mag 2024	20,48	20,48	20,47	20,47	20,47	1.800
01 mag 2024	20,40	20,40	20,40	20,40	20,40	200
01 mag 2024	0.091 Dividendo
30 apr 2024	20,47	20,47	20,47	20,47	20,38	100
29 apr 2024	20,48	20,50	20,48	20,50	20,41	800
26 apr 2024	20,44	20,44	20,43	20,43	20,34	2.700
25 apr 2024	20,43	20,43	20,43	20,43	20,34	400
24 apr 2024	20,47	20,49	20,47	20,49	20,39	1.400
23 apr 2024	20,50	20,51	20,50	20,51	20,42	1.100
22 apr 2024	20,44	20,48	20,44	20,48	20,39	2.200
19 apr 2024	20,45	20,45	20,44	20,44	20,35	600
18 apr 2024	20,47	20,47	20,47	20,47	20,37	200
17 apr 2024	20,43	20,46	20,43	20,46	20,37	800
16 apr 2024	20,43	20,44	20,41	20,41	20,32	1.100
15 apr 2024	20,52	20,53	20,51	20,52	20,43	1.700
12 apr 2024	20,58	20,59	20,57	20,57	20,48	8.100
11 apr 2024	20,55	20,55	20,53	20,55	20,46	3.200
10 apr 2024	20,64	20,65	20,64	20,65	20,56	400
09 apr 2024	20,73	20,77	20,73	20,77	20,68	315.300
08 apr 2024	20,71	20,71	20,71	20,71	20,62	100
05 apr 2024	20,78	20,79	20,74	20,75	20,66	3.300
04 apr 2024	20,79	20,80	20,78	20,80	20,71	7.000
03 apr 2024	20,74	20,77	20,74	20,77	20,68	4.200
02 apr 2024	20,77	20,78	20,77	20,77	20,68	500
01 apr 2024	20,85	20,87	20,82	20,87	20,78	67.600
01 apr 2024	0.095 Dividendo
28 mar 2024	21,00	21,00	21,00	21,00	20,81	100
27 mar 2024	20,95	20,97	20,95	20,97	20,78	100
26 mar 2024	20,92	20,92	20,91	20,91	20,72	900
25 mar 2024	20,93	20,93	20,93	20,93	20,74	100
22 mar 2024	20,92	20,92	20,91	20,91	20,72	13.500
21 mar 2024	20,85	20,85	20,85	20,85	20,67	-
20 mar 2024	20,85	20,85	20,85	20,85	20,67	100
19 mar 2024	20,79	20,82	20,79	20,82	20,63	1.600
18 mar 2024	20,80	20,80	20,78	20,80	20,61	5.900
15 mar 2024	20,79	20,80	20,78	20,79	20,60	4.100
14 mar 2024	20,83	20,83	20,83	20,83	20,65	100
13 mar 2024	20,93	20,93	20,93	20,93	20,74	2.900
12 mar 2024	20,96	20,96	20,96	20,96	20,77	100
11 mar 2024	21,01	21,02	21,01	21,01	20,82	432.200
08 mar 2024	21,00	21,00	21,00	21,00	20,81	100
07 mar 2024	20,98	20,98	20,98	20,98	20,79	100
06 mar 2024	20,93	20,93	20,93	20,93	20,74	100
05 mar 2024	20,86	20,86	20,86	20,86	20,67	100
04 mar 2024	20,83	20,83	20,83	20,83	20,65	100
01 mar 2024	20,72	20,80	20,72	20,80	20,62	300
01 mar 2024	0.087 Dividendo
29 feb 2024	20,83	20,83	20,83	20,83	20,55	100
28 feb 2024	20,77	20,77	20,77	20,77	20,50	100
27 feb 2024	20,77	20,77	20,77	20,77	20,50	100
26 feb 2024	20,81	20,81	20,79	20,79	20,52	600
23 feb 2024	20,78	20,78	20,78	20,78	20,51	300
22 feb 2024	20,74	20,74	20,74	20,74	20,46	700
21 feb 2024	20,75	20,75	20,73	20,73	20,46	400
20 feb 2024	20,76	20,76	20,75	20,75	20,48	500
16 feb 2024	20,75	20,77	20,75	20,76	20,49	2.000
15 feb 2024	20,76	20,77	20,76	20,77	20,50	100
14 feb 2024	20,70	20,70	20,69	20,69	20,42	900
13 feb 2024	20,76	20,76	20,73	20,73	20,46	3.900
12 feb 2024	20,83	20,84	20,83	20,84	20,57	328.300
09 feb 2024	20,82	20,82	20,80	20,82	20,55	400
08 feb 2024	20,87	20,87	20,86	20,86	20,59	2.400
07 feb 2024	20,92	20,92	20,92	20,92	20,64	-
06 feb 2024	20,89	20,89	20,89	20,89	20,61	100
05 feb 2024	20,91	20,92	20,88	20,88	20,61	3.000
02 feb 2024	21,06	21,07	21,05	21,05	20,77	7.400
01 feb 2024	21,11	21,11	21,11	21,11	20,83	100
01 feb 2024	0.091 Dividendo
31 gen 2024	21,06	21,10	21,06	21,10	20,73	700
30 gen 2024	21,01	21,01	20,97	21,00	20,64	5.900
29 gen 2024	20,96	20,96	20,96	20,96	20,60	-
26 gen 2024	20,92	20,92	20,90	20,91	20,55	1.500
25 gen 2024	20,89	20,89	20,89	20,89	20,53	100
24 gen 2024	20,86	20,87	20,81	20,81	20,45	2.500
23 gen 2024	20,86	20,86	20,84	20,84	20,48	5.100
22 gen 2024	20,88	20,88	20,87	20,87	20,51	2.100
19 gen 2024	20,81	20,82	20,80	20,82	20,46	4.000
18 gen 2024	20,86	20,86	20,83	20,83	20,47	7.900
17 gen 2024	20,87	20,87	20,85	20,86	20,50	5.000
16 gen 2024	21,00	21,01	20,95	20,95	20,59	6.600
12 gen 2024	21,05	21,05	21,02	21,02	20,66	500
11 gen 2024	20,94	20,98	20,92	20,98	20,62	541.700
10 gen 2024	20,96	20,96	20,90	20,90	20,54	4.300
09 gen 2024	20,91	20,93	20,91	20,91	20,55	6.200
08 gen 2024	20,87	20,91	20,87	20,91	20,54	600
05 gen 2024	20,87	20,92	20,86	20,86	20,50	4.900
04 gen 2024	20,94	20,95	20,93	20,93	20,57	9.100
03 gen 2024	20,91	20,97	20,91	20,97	20,61	1.500
02 gen 2024	21,01	21,03	21,00	21,00	20,64	4.700
29 dic 2023	21,09	21,09	21,07	21,07	20,70	4.800
28 dic 2023	21,16	21,17	21,11	21,12	20,75	13.300
28 dic 2023	0.106 Dividendo
27 dic 2023	21,17	21,20	21,17	21,20	20,73	300
26 dic 2023	21,11	21,11	21,11	21,11	20,64	2.600
22 dic 2023	21,11	21,11	21,08	21,08	20,62	2.400
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...

Dow Jones39.331,23+274,84(+0,70%)

Nasdaq 16.344,60+41,84(+0,26%)

Nikkei 22538.073,98-128,39(-0,34%)

EUR/USD1,0782+0,0030(+0,28%)

Bitcoin EUR57.656,55-512,14(-0,88%)

CMC Crypto 2001.338,45+38,35(+2,95%)

IQ MacKay ESG Core Plus Bond ETF (ESGB)

Dow Jones
39.331,23
+274,84(+0,70%)

Nasdaq
16.344,60
+41,84(+0,26%)

Nikkei 225
38.073,98
-128,39(-0,34%)

EUR/USD
1,0782
+0,0030(+0,28%)

Bitcoin EUR
57.656,55
-512,14(-0,88%)

CMC Crypto 200
1.338,45
+38,35(+2,95%)