Yahoo

Mail

Italia markets closed

Dow Jones
38.003,16
-457,76(-1,19%)
Nasdaq
15.569,74
-143,01(-0,91%)
Nikkei 225
37.628,48
-831,60(-2,16%)
EUR/USD
1,0731
+0,0030(+0,28%)
Bitcoin EUR
60.184,36
+292,41(+0,49%)
CMC Crypto 200
1.392,79
+10,22(+0,74%)

Inspire Corporate Bond ETF (IBD)

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

Aggiungi a watchlist

23,06

-0,07

(-0,32%)

In data: 02:43PM EDT. Mercato aperto.

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 apr 2024	23,08	23,07	23,01	23,06	23,06	33.885
24 apr 2024	23,10	23,13	23,10	23,13	23,13	22.600
23 apr 2024	23,12	23,19	23,10	23,15	23,15	52.100
22 apr 2024	23,10	23,13	23,10	23,11	23,11	23.900
19 apr 2024	23,15	23,15	23,06	23,13	23,13	18.900
18 apr 2024	23,10	23,10	23,05	23,08	23,08	39.100
17 apr 2024	23,09	23,14	23,07	23,07	23,07	46.500
16 apr 2024	23,25	23,25	23,00	23,04	23,04	33.700
15 apr 2024	23,10	23,14	23,08	23,09	23,09	1.555.200
12 apr 2024	23,25	23,25	23,18	23,20	23,20	45.700
11 apr 2024	23,18	23,21	23,13	23,19	23,19	23.200
10 apr 2024	23,27	23,27	23,14	23,18	23,18	14.900
09 apr 2024	23,36	23,40	23,33	23,34	23,34	22.200
08 apr 2024	23,31	23,32	23,29	23,31	23,31	19.100
05 apr 2024	23,36	23,38	23,33	23,34	23,34	42.700
04 apr 2024	23,08	23,40	23,08	23,40	23,40	29.900
03 apr 2024	23,35	23,41	23,31	23,36	23,36	59.900
02 apr 2024	23,35	23,42	23,28	23,42	23,42	146.200
01 apr 2024	23,60	23,60	23,33	23,41	23,41	38.700
28 mar 2024	23,44	23,52	23,44	23,48	23,48	43.100
27 mar 2024	23,46	23,50	23,43	23,48	23,48	29.900
27 mar 2024	0.085 Dividendo
26 mar 2024	23,50	23,50	23,44	23,44	23,35	19.000
25 mar 2024	23,51	23,53	23,49	23,50	23,41	14.500
22 mar 2024	23,57	23,57	23,53	23,54	23,45	24.100
21 mar 2024	23,53	23,71	23,48	23,48	23,39	33.300
20 mar 2024	23,42	23,55	23,42	23,53	23,44	50.000
19 mar 2024	23,39	23,45	23,39	23,41	23,33	39.300
18 mar 2024	23,37	23,43	23,34	23,43	23,35	71.500
15 mar 2024	23,40	23,46	23,38	23,43	23,35	79.700
14 mar 2024	23,44	23,45	23,39	23,39	23,31	29.600
13 mar 2024	23,50	23,55	23,48	23,48	23,39	41.400
12 mar 2024	23,42	23,55	23,42	23,49	23,40	23.700
11 mar 2024	23,54	23,71	23,52	23,52	23,43	29.600
08 mar 2024	23,59	23,59	23,53	23,57	23,48	33.100
07 mar 2024	23,53	23,54	23,48	23,51	23,42	19.400
06 mar 2024	23,53	23,55	23,45	23,46	23,37	33.500
05 mar 2024	23,38	23,49	23,38	23,43	23,35	41.200
04 mar 2024	23,51	23,51	23,38	23,43	23,35	20.500
01 mar 2024	23,25	23,47	23,25	23,42	23,34	42.600
29 feb 2024	23,39	23,41	23,27	23,29	23,21	141.100
28 feb 2024	23,31	23,37	23,27	23,30	23,21	45.100
27 feb 2024	23,25	23,62	23,21	23,26	23,18	47.500
26 feb 2024	23,18	23,58	23,11	23,58	23,49	114.800
23 feb 2024	23,35	23,56	23,05	23,34	23,26	34.300
23 feb 2024	0.071 Dividendo
22 feb 2024	23,32	23,65	23,31	23,35	23,19	26.000
21 feb 2024	23,65	23,65	23,27	23,39	23,23	46.300
20 feb 2024	23,49	23,71	23,37	23,45	23,29	28.900
16 feb 2024	23,41	23,66	23,37	23,56	23,40	36.200
15 feb 2024	23,53	23,71	23,42	23,47	23,31	17.200
14 feb 2024	23,38	23,64	23,34	23,42	23,26	41.300
13 feb 2024	23,56	23,60	23,15	23,59	23,43	38.500
12 feb 2024	23,59	23,68	23,46	23,52	23,36	22.300
09 feb 2024	23,45	23,49	23,21	23,48	23,32	45.200
08 feb 2024	23,49	23,75	23,32	23,48	23,32	20.800
07 feb 2024	23,45	23,72	23,45	23,50	23,34	21.700
06 feb 2024	23,46	23,77	23,26	23,68	23,52	40.200
05 feb 2024	23,52	23,73	23,42	23,73	23,57	22.000
02 feb 2024	23,58	23,67	23,53	23,53	23,37	45.600
01 feb 2024	23,69	23,78	23,66	23,78	23,62	19.700
31 gen 2024	23,77	23,78	23,61	23,65	23,49	72.200
30 gen 2024	23,62	23,68	23,48	23,59	23,43	37.600
29 gen 2024	23,69	23,80	23,46	23,51	23,35	75.100
26 gen 2024	23,52	23,54	23,46	23,46	23,30	52.100
26 gen 2024	0.056 Dividendo
25 gen 2024	23,62	23,87	23,51	23,59	23,38	49.800
24 gen 2024	23,52	23,95	23,30	23,51	23,30	68.900
23 gen 2024	23,56	23,99	23,20	23,99	23,77	87.000
22 gen 2024	23,60	23,64	23,52	23,63	23,42	39.800
19 gen 2024	23,64	23,64	23,39	23,52	23,31	68.400
18 gen 2024	23,48	23,57	23,48	23,53	23,32	32.300
17 gen 2024	23,55	23,56	23,42	23,48	23,27	34.400
16 gen 2024	23,68	23,68	23,52	23,58	23,37	37.000
12 gen 2024	23,70	23,72	23,63	23,65	23,44	31.700
11 gen 2024	23,50	23,68	23,50	23,60	23,39	35.300
10 gen 2024	23,46	23,69	23,45	23,45	23,24	60.200
09 gen 2024	23,51	23,56	23,46	23,55	23,33	64.200
08 gen 2024	23,45	23,56	23,45	23,56	23,35	26.800
05 gen 2024	23,54	23,56	23,45	23,47	23,26	58.700
04 gen 2024	23,50	23,58	23,45	23,52	23,31	18.000
03 gen 2024	23,50	23,59	23,43	23,52	23,31	171.500
02 gen 2024	23,73	23,73	23,50	23,53	23,32	33.900
29 dic 2023	23,69	23,86	23,58	23,59	23,38	38.600
28 dic 2023	23,77	23,78	23,60	23,69	23,48	47.900
27 dic 2023	23,58	24,51	23,55	23,62	23,41	65.500
26 dic 2023	23,60	24,14	23,50	23,57	23,36	39.500
22 dic 2023	23,74	24,61	23,43	23,53	23,32	48.800
21 dic 2023	24,17	24,62	23,31	23,57	23,36	83.500
20 dic 2023	23,71	24,54	23,41	23,56	23,35	156.200
19 dic 2023	23,52	23,94	23,37	23,45	23,24	33.300
18 dic 2023	23,35	23,47	23,35	23,38	23,17	41.300
15 dic 2023	23,44	23,49	23,40	23,48	23,27	30.800
14 dic 2023	23,33	23,54	23,33	23,48	23,27	28.200
14 dic 2023	0.115 Dividendo
13 dic 2023	23,33	23,52	23,26	23,49	23,16	60.000
12 dic 2023	23,21	23,27	23,18	23,21	22,89	32.100
11 dic 2023	23,20	23,39	23,11	23,16	22,84	13.300
08 dic 2023	23,17	23,29	23,14	23,21	22,89	29.300
07 dic 2023	23,25	23,32	23,24	23,28	22,96	24.300
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 Jones38.003,16-457,76(-1,19%)

Nasdaq 15.569,74-143,01(-0,91%)

Nikkei 22537.628,48-831,60(-2,16%)

EUR/USD1,0731+0,0030(+0,28%)

Bitcoin EUR60.184,36+292,41(+0,49%)

CMC Crypto 2001.392,79+10,22(+0,74%)

Inspire Corporate Bond ETF (IBD)

Dow Jones
38.003,16
-457,76(-1,19%)

Nasdaq
15.569,74
-143,01(-0,91%)

Nikkei 225
37.628,48
-831,60(-2,16%)

EUR/USD
1,0731
+0,0030(+0,28%)

Bitcoin EUR
60.184,36
+292,41(+0,49%)

CMC Crypto 200
1.392,79
+10,22(+0,74%)