Italia markets open in 40 minutes

iShares iBonds Dec 2031 Term Corporate ETF (IBDW)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,21+0,09 (+0,45%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202420,2020,2120,1520,2120,21289.300
01 lug 202420,1820,1820,0920,1220,12198.300
01 lug 20240.085 Dividendo
28 giu 202420,3920,4120,2820,2920,21165.000
27 giu 202420,3820,3920,3620,3620,28244.400
26 giu 202420,3520,3520,3020,3420,25135.600
25 giu 202420,4320,4620,3820,4220,33128.200
24 giu 202420,4220,4320,4020,4220,33664.100
21 giu 202420,4820,4820,3620,4120,32200.600
20 giu 202420,3820,4020,3620,4020,31201.400
18 giu 202420,4320,4720,4020,4420,35171.000
17 giu 202420,3120,3920,3120,3820,29134.300
14 giu 202420,4720,4720,4120,4420,35238.100
13 giu 202420,4120,4620,3820,4420,35144.200
12 giu 202420,3320,4520,3320,3420,25135.100
11 giu 202420,2520,2620,1820,2520,17165.200
10 giu 202420,1620,2120,1620,1720,09248.300
07 giu 202420,3020,3020,1920,2020,121.180.100
06 giu 202420,3920,3920,3420,3620,27693.400
05 giu 202420,3520,3720,2720,3720,28324.300
04 giu 202420,2720,3320,2620,3120,22114.700
03 giu 202420,0820,2420,0820,2320,15112.500
03 giu 20240.086 Dividendo
31 mag 202420,2120,2320,1820,2320,06131.500
30 mag 202420,1520,1520,1020,1419,97108.300
29 mag 202420,1120,1120,0120,0519,88195.900
28 mag 202420,2320,2320,1220,1319,96137.700
24 mag 202420,1820,2220,1620,2120,04132.800
23 mag 202420,2120,2620,1520,1720,01188.900
22 mag 202420,2020,2620,2020,2420,07116.800
21 mag 202420,3120,3120,2520,2720,10127.000
20 mag 202420,2220,2520,2220,2320,06149.300
17 mag 202420,3020,3020,2420,2620,0991.500
16 mag 202420,3520,3520,2720,2720,10161.500
15 mag 202420,2220,3220,2220,2920,12101.600
14 mag 202420,1720,1820,1320,1619,99113.000
13 mag 202420,1220,2020,1020,1219,9587.300
10 mag 202420,2020,2020,0820,1119,9487.000
09 mag 202420,1420,1720,1120,1619,99135.800
08 mag 202420,1720,1720,1220,1419,97168.900
07 mag 202420,2020,2320,1620,1820,01214.400
06 mag 202420,1720,1820,1320,1720,00132.000
03 mag 202420,1820,1820,0720,1419,97215.200
02 mag 202419,9220,0219,8920,0219,85250.700
01 mag 202419,8919,9819,8619,9219,75170.700
01 mag 20240.085 Dividendo
30 apr 202419,9319,9719,9119,9219,67177.400
29 apr 202419,9720,0219,9720,0219,77103.900
26 apr 202419,9419,9719,9319,9419,6971.600
25 apr 202419,9219,9219,8019,8919,64112.600
24 apr 202419,9919,9919,8919,9419,69104.800
23 apr 202419,9620,0519,9320,0019,75102.600
22 apr 202419,9019,9719,9019,9719,72261.900
19 apr 202419,9619,9619,9019,9319,68171.200
18 apr 202419,9119,9419,8819,8919,64107.400
17 apr 202419,9419,9819,9019,9519,70165.900
16 apr 202419,7819,8619,7819,8419,59155.300
15 apr 202419,9819,9819,8719,8919,64202.500
12 apr 202420,0720,0820,0420,0619,81256.000
11 apr 202420,1220,1219,9820,0219,77285.200
10 apr 202420,1520,1520,0120,0419,79146.900
09 apr 202420,2220,2820,2220,2720,01125.100
08 apr 202420,1520,2220,1520,2019,9497.100
05 apr 202420,2320,2520,1920,2219,96254.400
04 apr 202420,2620,2920,2320,2820,02196.900
03 apr 202420,2320,2720,1620,2620,00189.700
02 apr 202420,2520,2520,1520,2419,98126.000
01 apr 202420,3820,3820,2320,2519,99240.600
01 apr 20240.085 Dividendo
28 mar 202420,4720,5120,4520,4920,15135.600
27 mar 202420,4620,5020,4120,5020,1676.800
26 mar 202420,4220,4220,3620,4020,06195.700
25 mar 202420,4520,4520,3820,4020,06285.100
22 mar 202420,5020,5020,4320,4520,11162.800
21 mar 202420,4120,4620,3520,3920,05226.700
20 mar 202420,4120,4320,3120,3620,02484.000
19 mar 202420,3120,3720,3020,3520,01147.000
18 mar 202420,3220,3220,2720,2719,93155.700
15 mar 202420,3120,3120,2920,3019,96162.400
14 mar 202420,3620,3920,3120,3219,98100.700
13 mar 202420,4420,4720,4220,4320,09125.000
12 mar 202420,4620,5220,4320,4320,09169.400
11 mar 202420,5420,5520,4720,4920,15358.900
08 mar 202420,4520,5620,4520,5020,16312.600
07 mar 202420,4620,4720,4220,4720,13288.800
06 mar 202420,4020,4720,4020,4220,08303.500
05 mar 202420,3820,3920,3520,3820,04200.800
04 mar 202420,3120,3120,2520,3019,96153.600
01 mar 202420,1720,3420,1720,3319,99156.800
01 mar 20240.083 Dividendo
29 feb 202420,2920,3620,2820,3119,89120.900
28 feb 202420,3120,3120,2520,2819,86173.400
27 feb 202420,2420,3020,2420,2719,85139.800
26 feb 202420,3320,3320,2420,3019,8884.700
23 feb 202420,3120,3620,2920,3419,92119.100
22 feb 202420,3220,3320,2720,2819,86138.400
21 feb 202420,3020,3720,2620,2919,87247.900
20 feb 202420,4020,4020,3120,3319,91530.200
16 feb 202420,3420,3420,2620,2819,86173.400
15 feb 202420,4220,4220,3120,3519,93275.900
*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...