Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.560,44 +1.524,77 (+2,54%)
iShares iBonds 2025 Term High Yield and Income ETF (IBHE)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 23,29 | 23,32 | 23,28 | 23,32 | 23,32 | 97.770 |
| 16 mag 2024 | 23,26 | 23,32 | 23,26 | 23,29 | 23,29 | 160.400 |
| 15 mag 2024 | 23,28 | 23,33 | 23,27 | 23,32 | 23,32 | 104.500 |
| 14 mag 2024 | 23,26 | 23,27 | 23,25 | 23,27 | 23,27 | 114.000 |
| 13 mag 2024 | 23,32 | 23,32 | 23,24 | 23,26 | 23,26 | 191.500 |
| 10 mag 2024 | 23,28 | 23,28 | 23,25 | 23,26 | 23,26 | 206.400 |
| 09 mag 2024 | 23,30 | 23,30 | 23,25 | 23,28 | 23,28 | 122.000 |
| 08 mag 2024 | 23,26 | 23,29 | 23,25 | 23,29 | 23,29 | 192.500 |
| 07 mag 2024 | 23,30 | 23,45 | 23,26 | 23,27 | 23,27 | 691.200 |
| 06 mag 2024 | 23,35 | 23,35 | 23,27 | 23,30 | 23,30 | 349.900 |
| 03 mag 2024 | 23,34 | 23,34 | 23,28 | 23,31 | 23,31 | 244.000 |
| 02 mag 2024 | 23,26 | 23,28 | 23,21 | 23,28 | 23,28 | 79.500 |
| 01 mag 2024 | 23,13 | 23,28 | 23,13 | 23,22 | 23,22 | 101.800 |
| 01 mag 2024 | 0.137 Dividendo | |||||
| 30 apr 2024 | 23,27 | 23,31 | 23,27 | 23,29 | 23,15 | 118.500 |
| 29 apr 2024 | 23,34 | 23,34 | 23,29 | 23,34 | 23,20 | 105.000 |
| 26 apr 2024 | 23,34 | 23,34 | 23,30 | 23,32 | 23,18 | 58.700 |
| 25 apr 2024 | 23,28 | 23,32 | 23,21 | 23,30 | 23,16 | 59.800 |
| 24 apr 2024 | 23,33 | 23,33 | 23,25 | 23,29 | 23,15 | 141.300 |
| 23 apr 2024 | 23,26 | 23,34 | 23,26 | 23,30 | 23,16 | 141.100 |
| 22 apr 2024 | 23,28 | 23,31 | 23,24 | 23,31 | 23,17 | 194.400 |
| 19 apr 2024 | 23,25 | 23,26 | 23,22 | 23,25 | 23,11 | 118.300 |
| 18 apr 2024 | 23,19 | 23,24 | 23,19 | 23,24 | 23,10 | 236.200 |
| 17 apr 2024 | 23,23 | 23,27 | 23,20 | 23,22 | 23,08 | 428.200 |
| 16 apr 2024 | 23,21 | 23,24 | 23,17 | 23,20 | 23,07 | 173.600 |
| 15 apr 2024 | 23,22 | 23,24 | 23,16 | 23,20 | 23,06 | 76.700 |
| 12 apr 2024 | 23,20 | 23,25 | 23,20 | 23,25 | 23,11 | 280.400 |
| 11 apr 2024 | 23,25 | 23,28 | 23,20 | 23,23 | 23,09 | 108.800 |
| 10 apr 2024 | 23,21 | 23,25 | 23,18 | 23,22 | 23,08 | 156.600 |
| 09 apr 2024 | 23,30 | 23,32 | 23,27 | 23,30 | 23,16 | 333.400 |
| 08 apr 2024 | 23,22 | 23,28 | 23,22 | 23,26 | 23,12 | 172.100 |
| 05 apr 2024 | 23,26 | 23,30 | 23,22 | 23,23 | 23,09 | 119.400 |
| 04 apr 2024 | 23,28 | 23,31 | 23,21 | 23,23 | 23,09 | 110.800 |
| 03 apr 2024 | 23,27 | 23,28 | 23,20 | 23,26 | 23,12 | 148.700 |
| 02 apr 2024 | 23,20 | 23,28 | 23,19 | 23,23 | 23,09 | 167.800 |
| 01 apr 2024 | 23,28 | 23,29 | 23,22 | 23,23 | 23,09 | 153.800 |
| 01 apr 2024 | 0.14 Dividendo | |||||
| 28 mar 2024 | 23,36 | 23,42 | 23,36 | 23,38 | 23,10 | 182.500 |
| 27 mar 2024 | 23,32 | 23,41 | 23,32 | 23,40 | 23,12 | 138.100 |
| 26 mar 2024 | 23,37 | 23,45 | 23,32 | 23,35 | 23,07 | 109.300 |
| 25 mar 2024 | 23,38 | 23,46 | 23,35 | 23,39 | 23,11 | 128.200 |
| 22 mar 2024 | 23,45 | 23,48 | 23,36 | 23,38 | 23,10 | 114.100 |
| 21 mar 2024 | 23,39 | 23,45 | 23,35 | 23,41 | 23,13 | 116.500 |
| 20 mar 2024 | 23,41 | 23,44 | 23,33 | 23,43 | 23,15 | 77.000 |
| 19 mar 2024 | 23,37 | 23,42 | 23,33 | 23,39 | 23,11 | 137.300 |
| 18 mar 2024 | 23,38 | 23,39 | 23,30 | 23,36 | 23,08 | 169.800 |
| 15 mar 2024 | 23,34 | 23,39 | 23,26 | 23,33 | 23,05 | 100.200 |
| 14 mar 2024 | 23,33 | 23,34 | 23,25 | 23,26 | 22,98 | 160.300 |
| 13 mar 2024 | 23,29 | 23,45 | 23,29 | 23,31 | 23,03 | 77.400 |
| 12 mar 2024 | 23,35 | 23,38 | 23,27 | 23,29 | 23,01 | 233.500 |
| 11 mar 2024 | 23,33 | 23,43 | 23,28 | 23,29 | 23,01 | 147.300 |
| 08 mar 2024 | 23,33 | 23,33 | 23,26 | 23,31 | 23,03 | 234.700 |
| 07 mar 2024 | 23,33 | 23,34 | 23,26 | 23,26 | 22,98 | 412.800 |
| 06 mar 2024 | 23,27 | 23,31 | 23,24 | 23,29 | 23,01 | 307.900 |
| 05 mar 2024 | 23,27 | 23,33 | 23,23 | 23,24 | 22,96 | 182.400 |
| 04 mar 2024 | 23,28 | 23,33 | 23,22 | 23,25 | 22,97 | 277.800 |
| 01 mar 2024 | 23,34 | 23,34 | 23,20 | 23,26 | 22,98 | 374.600 |
| 01 mar 2024 | 0.139 Dividendo | |||||
| 29 feb 2024 | 23,35 | 23,43 | 23,30 | 23,33 | 22,92 | 200.400 |
| 28 feb 2024 | 23,30 | 23,35 | 23,25 | 23,30 | 22,89 | 122.800 |
| 27 feb 2024 | 23,23 | 23,32 | 23,23 | 23,29 | 22,88 | 129.100 |
| 26 feb 2024 | 23,32 | 23,40 | 23,20 | 23,25 | 22,84 | 128.100 |
| 23 feb 2024 | 23,33 | 23,38 | 23,27 | 23,28 | 22,87 | 64.500 |
| 22 feb 2024 | 23,27 | 23,34 | 23,24 | 23,27 | 22,86 | 92.000 |
| 21 feb 2024 | 23,30 | 23,30 | 23,20 | 23,25 | 22,84 | 90.200 |
| 20 feb 2024 | 23,26 | 23,36 | 23,22 | 23,22 | 22,81 | 126.100 |
| 16 feb 2024 | 23,20 | 23,30 | 23,20 | 23,24 | 22,83 | 100.800 |
| 15 feb 2024 | 23,29 | 23,34 | 23,23 | 23,31 | 22,90 | 231.800 |
| 14 feb 2024 | 23,27 | 23,29 | 23,18 | 23,22 | 22,81 | 106.400 |
| 13 feb 2024 | 23,19 | 23,26 | 23,15 | 23,20 | 22,79 | 87.800 |
| 12 feb 2024 | 23,22 | 23,48 | 23,22 | 23,30 | 22,88 | 185.700 |
| 09 feb 2024 | 23,29 | 23,30 | 23,18 | 23,26 | 22,85 | 155.500 |
| 08 feb 2024 | 23,23 | 23,33 | 23,20 | 23,23 | 22,82 | 65.800 |
| 07 feb 2024 | 23,23 | 23,25 | 23,17 | 23,19 | 22,78 | 78.400 |
| 06 feb 2024 | 23,17 | 23,28 | 23,12 | 23,16 | 22,75 | 115.500 |
| 05 feb 2024 | 23,20 | 23,24 | 23,11 | 23,12 | 22,71 | 211.200 |
| 02 feb 2024 | 23,21 | 23,30 | 23,12 | 23,15 | 22,74 | 114.800 |
| 01 feb 2024 | 23,17 | 23,26 | 23,14 | 23,20 | 22,79 | 162.500 |
| 01 feb 2024 | 0.143 Dividendo | |||||
| 31 gen 2024 | 23,35 | 23,40 | 23,24 | 23,26 | 22,71 | 255.600 |
| 30 gen 2024 | 23,31 | 23,42 | 23,26 | 23,30 | 22,75 | 231.500 |
| 29 gen 2024 | 23,21 | 23,36 | 23,20 | 23,30 | 22,75 | 133.300 |
| 26 gen 2024 | 23,35 | 23,37 | 23,25 | 23,28 | 22,73 | 195.100 |
| 25 gen 2024 | 23,28 | 23,39 | 23,19 | 23,29 | 22,74 | 111.500 |
| 24 gen 2024 | 23,27 | 23,28 | 23,21 | 23,21 | 22,66 | 93.000 |
| 23 gen 2024 | 23,18 | 23,26 | 23,17 | 23,22 | 22,67 | 116.200 |
| 22 gen 2024 | 23,20 | 23,28 | 23,16 | 23,17 | 22,62 | 148.600 |
| 19 gen 2024 | 23,16 | 23,26 | 23,14 | 23,23 | 22,68 | 98.400 |
| 18 gen 2024 | 23,12 | 23,22 | 23,10 | 23,12 | 22,57 | 206.000 |
| 17 gen 2024 | 23,20 | 23,23 | 23,08 | 23,12 | 22,57 | 192.200 |
| 16 gen 2024 | 23,21 | 23,32 | 23,13 | 23,15 | 22,60 | 192.600 |
| 12 gen 2024 | 23,28 | 23,32 | 23,20 | 23,23 | 22,68 | 118.000 |
| 11 gen 2024 | 23,22 | 23,31 | 23,15 | 23,19 | 22,64 | 145.800 |
| 10 gen 2024 | 23,15 | 23,23 | 23,14 | 23,17 | 22,62 | 150.000 |
| 09 gen 2024 | 23,09 | 23,16 | 23,09 | 23,14 | 22,59 | 278.500 |
| 08 gen 2024 | 23,10 | 23,15 | 23,06 | 23,14 | 22,59 | 213.500 |
| 05 gen 2024 | 23,01 | 23,10 | 23,01 | 23,04 | 22,49 | 308.800 |
| 04 gen 2024 | 23,11 | 23,15 | 23,05 | 23,05 | 22,50 | 148.700 |
| 03 gen 2024 | 23,06 | 23,14 | 23,05 | 23,08 | 22,53 | 205.000 |
| 02 gen 2024 | 23,06 | 23,18 | 23,04 | 23,08 | 22,53 | 178.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.