Italia markets closed

iShares GNMA Bond ETF (GNMA)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,66+0,27 (+0,64%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202442,7542,7542,5542,6642,6618.770
02 mag 202442,2542,4342,2242,3942,3928.100
01 mag 202442,0742,2942,0542,2042,2030.000
01 mag 20240.142 Dividendo
30 apr 202442,2342,2542,1242,1542,0121.400
29 apr 202442,3042,4542,3042,3742,2310.200
26 apr 202442,1942,3042,1942,2442,10124.800
25 apr 202441,9442,1241,9442,1241,9837.700
24 apr 202442,3042,3042,2042,2642,129.500
23 apr 202442,1542,4142,1542,3442,2016.000
22 apr 202442,1842,3542,1742,2142,07145.200
19 apr 202442,2642,2642,1842,2242,0831.200
18 apr 202441,9942,3141,9942,1642,0250.200
17 apr 202442,0442,3642,0442,3342,1954.700
16 apr 202441,9142,0941,9142,0441,90189.600
15 apr 202442,1142,4342,0542,1642,02296.400
12 apr 202442,5442,6242,5142,5242,3825.200
11 apr 202443,6143,6142,2042,3442,2046.200
10 apr 202442,8442,8442,3542,3742,2343.600
09 apr 202443,0143,0242,9242,9742,8321.800
08 apr 202444,1944,1942,7642,8442,7022.300
05 apr 202443,9243,9242,8342,8842,7423.000
04 apr 202442,8143,1542,8143,0842,9315.300
03 apr 202442,8743,0342,8042,9742,8312.200
02 apr 202442,9442,9842,8642,9842,8424.200
01 apr 202443,6743,6742,9742,9942,8516.200
01 apr 20240.163 Dividendo
28 mar 202443,1943,5443,1943,3943,088.100
27 mar 202443,3643,5443,3643,5243,219.700
26 mar 202443,2843,4643,2843,4543,1412.600
25 mar 202443,1843,4043,1843,3743,069.700
22 mar 202443,4643,4643,3443,3643,051.016.400
21 mar 202443,3243,3243,2143,2642,9511.200
20 mar 202442,8143,3142,8143,2742,9620.800
19 mar 202443,1343,1543,0543,0842,7718.500
18 mar 202443,0843,0842,9242,9742,6610.600
15 mar 202443,0743,1142,9943,0342,7215.100
14 mar 202443,1943,3043,0043,0442,7342.500
13 mar 202443,3943,4543,3543,3743,0612.900
12 mar 202443,5143,5643,3443,3843,0719.900
11 mar 202443,6943,6943,4843,5343,22142.800
08 mar 202443,6743,7543,4843,5643,2526.200
07 mar 202443,5643,6943,3743,4743,1632.200
06 mar 202443,4043,5043,3443,4143,1019.400
05 mar 202443,0943,4043,0943,3743,06605.900
04 mar 202443,0943,1943,0043,0942,7822.100
01 mar 202443,0043,2742,8243,2242,9126.200
01 mar 20240.145 Dividendo
29 feb 202443,1143,3343,1143,1942,7456.900
28 feb 202442,9943,1242,9943,1142,6654.500
27 feb 202443,0243,1642,9642,9742,5233.700
26 feb 202443,0643,1742,9443,0342,5894.700
23 feb 202442,9243,2542,8443,1842,7315.600
22 feb 202443,0543,1942,9342,9542,5050.100
21 feb 202443,2643,2642,9642,9742,5222.500
20 feb 202443,0243,3443,0043,1742,7229.700
16 feb 202443,1143,1843,0543,1142,6625.800
15 feb 202443,2543,3743,1843,2842,8316.700
14 feb 202442,8343,2942,8343,1142,6677.000
13 feb 202443,1543,1542,9442,9442,4932.700
12 feb 202443,3443,5043,3443,4042,9547.200
09 feb 202443,3743,3843,2443,3242,8721.300
08 feb 202443,2643,4543,2643,3442,89134.900
07 feb 202443,5243,6643,4443,4843,03120.200
06 feb 202443,2943,6143,1343,5543,10118.000
05 feb 202443,3343,4443,1643,2742,8223.800
02 feb 202443,8143,9443,5943,7243,2669.500
01 feb 202444,0744,2344,0444,1443,6891.800
01 feb 20240.149 Dividendo
31 gen 202444,1144,2043,9144,0443,4325.100
30 gen 202443,9043,9043,7043,8543,2529.300
29 gen 202443,6743,7743,6143,7743,1775.800
26 gen 202443,7143,7143,5543,5542,9520.200
25 gen 202443,4543,6443,4543,5842,9830.600
24 gen 202443,5943,7143,3643,3742,7725.400
23 gen 202443,5843,5843,4543,4942,8931.200
22 gen 202443,7043,7043,4643,5842,9841.000
19 gen 202443,4943,5443,4543,4942,8962.000
18 gen 202443,5743,5843,4143,4342,8373.900
17 gen 202443,5943,5943,4943,5442,9418.500
16 gen 202444,0244,0243,6943,7443,1487.100
12 gen 202444,1444,2844,0744,1543,5429.100
11 gen 202443,7544,0343,7444,0043,39111.500
10 gen 202443,8843,9043,7743,7743,1755.900
09 gen 202443,9543,9543,7943,8143,2122.900
08 gen 202443,7744,1043,7743,9043,2996.000
05 gen 202443,6643,9943,6643,7143,1148.300
04 gen 202443,9743,9743,8043,8643,2528.200
03 gen 202443,8644,0843,7944,0843,4719.300
02 gen 202444,0244,0943,9743,9743,3634.800
29 dic 202344,1844,3044,0644,2543,64105.400
28 dic 202344,2444,4144,1944,2443,6341.400
27 dic 202344,2844,4044,2444,3843,77197.300
26 dic 202344,1044,2044,1044,1343,5240.900
22 dic 202344,1444,2044,1044,1543,5431.300
21 dic 202344,1544,2744,0744,1643,5551.700
20 dic 202344,1944,2043,9744,1543,5443.100
19 dic 202343,8743,9343,8443,8943,281.616.800
18 dic 202344,0044,0043,7743,8343,2349.300
15 dic 202344,0644,0743,8843,9943,3835.500
*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...