Italia markets close in 7 hours 47 minutes

iShares iBonds Dec 2032 Term Corporate ETF (IBDX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,45+0,11 (+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 202424,4824,5124,3724,4524,45279.100
01 lug 202424,4024,4424,3024,3424,3491.700
01 lug 20240.105 Dividendo
28 giu 202424,7024,7224,5324,5624,4593.500
27 giu 202424,6624,6724,6424,6424,53173.500
26 giu 202424,6424,6424,5724,6024,5085.000
25 giu 202424,6624,7324,6624,7124,60100.000
24 giu 202424,7424,7524,7024,7424,63460.200
21 giu 202424,7524,7524,6524,7024,60151.300
20 giu 202424,6524,7124,6424,7024,59101.300
18 giu 202424,7624,8124,7024,7724,66143.300
17 giu 202424,7424,7424,6324,6824,5791.400
14 giu 202424,7724,7724,7224,7724,66129.000
13 giu 202424,7024,7824,6724,7424,6378.200
12 giu 202424,6724,7724,6324,6324,5297.100
11 giu 202424,4124,5224,4124,5024,4087.100
10 giu 202424,5024,5024,3924,4324,33106.700
07 giu 202424,5624,5624,4324,4724,37102.400
06 giu 202424,6724,6724,6224,6624,5592.700
05 giu 202424,6424,6724,5424,6724,5698.800
04 giu 202424,5424,6124,5324,5924,4881.200
03 giu 202424,4624,5024,4224,5024,4076.500
03 giu 20240.105 Dividendo
31 mag 202424,4624,4924,4224,4924,2875.100
30 mag 202424,3524,3724,3224,3724,1667.500
29 mag 202424,3624,3624,2224,2324,0292.400
28 mag 202424,4724,4824,3424,3424,1391.200
24 mag 202424,3624,4724,3624,4624,2536.700
23 mag 202424,5524,5524,3824,4124,2094.200
22 mag 202424,4524,5224,4524,4924,2875.800
21 mag 202424,6024,6024,5124,5324,3279.700
20 mag 202424,3824,5324,3824,4924,2892.800
17 mag 202424,5624,5624,5124,5324,3281.200
16 mag 202424,6324,6324,5524,5824,37115.100
15 mag 202424,5524,6024,5124,6024,3973.800
14 mag 202424,4224,4324,3724,4224,2173.900
13 mag 202424,3724,4024,3424,3524,1475.300
10 mag 202424,3324,3624,3024,3324,12275.300
09 mag 202424,3824,4124,3224,3924,18186.000
08 mag 202424,4024,4024,3524,3724,1688.700
07 mag 202424,5224,5224,4024,4324,22104.400
06 mag 202424,4624,4624,3524,4324,22139.300
03 mag 202424,4424,4424,2824,3724,16131.900
02 mag 202424,1924,2324,0724,2324,02493.000
01 mag 202424,1224,1724,0124,1023,89486.900
01 mag 20240.099 Dividendo
30 apr 202424,1424,1624,0724,0923,79104.200
29 apr 202424,1724,2224,1424,2123,90299.600
26 apr 202424,1024,1424,0924,1123,8137.000
25 apr 202424,0324,0523,9324,0423,7481.400
24 apr 202424,1824,1824,0424,1123,8180.500
23 apr 202424,1324,2524,0924,1823,8797.000
22 apr 202424,0824,1524,0724,1523,851.378.100
19 apr 202424,1324,1324,0724,0923,79115.100
18 apr 202424,1224,1224,0324,0623,7687.800
17 apr 202424,1024,1524,0524,1223,8258.800
16 apr 202423,9724,0123,9424,0023,7094.300
15 apr 202424,0824,1524,0424,0723,7758.500
12 apr 202424,2624,3224,2624,2723,9652.600
11 apr 202424,3624,3624,1824,2223,9178.100
10 apr 202424,3224,4124,2124,2623,95100.500
09 apr 202424,5724,5724,5124,5724,2667.500
08 apr 202424,4724,4824,4324,4624,1574.800
05 apr 202424,5024,5224,4424,4824,1798.300
04 apr 202424,5824,5924,5124,5624,25111.800
03 apr 202424,3024,5824,3024,5424,2379.500
02 apr 202424,6024,6024,4024,5124,20102.900
01 apr 202424,6424,6624,5124,5524,24172.700
01 apr 20240.102 Dividendo
28 mar 202424,7724,8724,7724,8124,4080.000
27 mar 202424,7924,8424,7124,8424,4353.300
26 mar 202424,6624,7524,6624,7124,30213.800
25 mar 202424,8324,8524,7024,7224,31115.300
22 mar 202424,7624,8124,7624,7924,38162.000
21 mar 202424,8024,8024,6824,7024,29156.400
20 mar 202424,5824,7324,5824,6724,2661.600
19 mar 202424,5824,7624,5724,6324,22338.200
18 mar 202424,6624,6924,5624,5824,1778.200
15 mar 202424,6724,7224,5624,5924,1897.600
14 mar 202424,7524,7724,5924,6024,1968.400
13 mar 202424,7424,8524,7224,7724,3678.300
12 mar 202424,8424,8624,7524,7924,3872.000
11 mar 202424,8724,9124,7924,8524,44143.400
08 mar 202424,7824,8724,7824,8524,44105.500
07 mar 202424,8424,8424,7624,8024,3982.700
06 mar 202424,6824,8624,6824,7424,33117.100
05 mar 202424,6824,8024,6324,6824,27121.500
04 mar 202424,6824,6824,5224,5924,1886.700
01 mar 202424,5124,6324,4024,6224,2171.300
01 mar 20240.103 Dividendo
29 feb 202424,7524,7524,5524,6024,0999.600
28 feb 202424,5124,6724,5124,5624,05144.800
27 feb 202424,5424,6524,5224,5424,0343.400
26 feb 202424,6524,6824,5424,5724,0641.600
23 feb 202424,5924,6724,5824,6424,1387.600
22 feb 202424,7124,7124,5524,5824,0770.700
21 feb 202424,6924,6924,5324,5624,05131.400
20 feb 202424,6424,6524,5824,6224,1187.300
16 feb 202424,5424,6024,5424,5724,06136.100
15 feb 202424,7124,7524,6024,6624,15131.800
*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...