Yahoo

Mail

Italia markets closed

FTSE MIB
33.746,66
-549,65(-1,60%)
Dow Jones
37.950,10
+134,18(+0,35%)
Nasdaq
15.629,85
-27,97(-0,18%)
Nikkei 225
38.274,05
-131,61(-0,34%)
Petrolio
79,59
-2,34(-2,86%)
Bitcoin EUR
53.267,33
-3.663,13(-6,43%)

iShares iBonds Dec 2024 Term Treasury ETF (IBTE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

23,86

+0,01

(+0,03%)

In data: 11:40AM EDT. Mercato aperto.

Periodo di tempo:

01 mag 2023 - 01 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 mag 2024	23,87	23,87	23,86	23,86	23,86	80.648
30 apr 2024	23,96	23,96	23,94	23,95	23,95	2.228.100
29 apr 2024	23,94	23,95	23,94	23,94	23,94	397.300
26 apr 2024	23,94	23,95	23,94	23,94	23,94	351.600
25 apr 2024	23,93	23,94	23,93	23,94	23,94	746.000
24 apr 2024	23,92	23,93	23,92	23,92	23,92	360.800
23 apr 2024	23,92	23,93	23,92	23,92	23,92	358.700
22 apr 2024	23,93	23,93	23,92	23,93	23,93	958.800
19 apr 2024	23,92	23,93	23,92	23,93	23,93	343.600
18 apr 2024	23,92	23,93	23,92	23,93	23,93	526.400
17 apr 2024	23,90	23,92	23,90	23,92	23,92	2.840.200
16 apr 2024	23,90	23,91	23,90	23,90	23,90	637.000
15 apr 2024	23,90	23,91	23,90	23,91	23,91	348.900
12 apr 2024	23,89	23,91	23,89	23,91	23,91	482.200
11 apr 2024	23,89	23,90	23,89	23,89	23,89	407.500
10 apr 2024	23,88	23,89	23,88	23,89	23,89	521.500
09 apr 2024	23,88	23,89	23,88	23,88	23,88	507.500
08 apr 2024	23,88	23,89	23,88	23,89	23,89	405.700
05 apr 2024	23,89	23,89	23,88	23,88	23,88	421.600
04 apr 2024	23,89	23,89	23,88	23,88	23,88	380.100
03 apr 2024	23,86	23,87	23,86	23,87	23,87	467.800
02 apr 2024	23,87	23,87	23,86	23,86	23,86	382.100
01 apr 2024	23,87	23,87	23,85	23,85	23,85	432.700
01 apr 2024	0.093 Dividendo
28 mar 2024	23,94	23,96	23,94	23,94	23,85	622.200
27 mar 2024	23,94	23,95	23,94	23,94	23,85	269.600
26 mar 2024	23,93	23,94	23,93	23,93	23,84	511.100
25 mar 2024	23,94	23,94	23,92	23,93	23,84	351.100
22 mar 2024	23,93	23,93	23,92	23,92	23,83	584.000
21 mar 2024	23,92	23,93	23,92	23,93	23,84	1.571.300
20 mar 2024	23,90	23,92	23,90	23,92	23,83	390.100
19 mar 2024	23,90	23,91	23,90	23,90	23,81	458.500
18 mar 2024	23,90	23,91	23,90	23,91	23,82	267.100
15 mar 2024	23,89	23,91	23,89	23,91	23,82	258.800
14 mar 2024	23,89	23,90	23,89	23,90	23,81	278.300
13 mar 2024	23,88	23,89	23,88	23,89	23,80	418.600
12 mar 2024	23,88	23,89	23,88	23,89	23,80	292.100
11 mar 2024	23,89	23,89	23,88	23,89	23,80	262.000
08 mar 2024	23,89	23,89	23,88	23,89	23,80	446.300
07 mar 2024	23,89	23,89	23,87	23,88	23,79	348.600
06 mar 2024	23,86	23,87	23,86	23,87	23,78	399.500
05 mar 2024	23,87	23,87	23,86	23,87	23,78	572.400
04 mar 2024	23,86	23,87	23,86	23,87	23,78	316.400
01 mar 2024	23,87	23,87	23,86	23,87	23,78	456.600
01 mar 2024	0.086 Dividendo
29 feb 2024	23,94	23,95	23,93	23,95	23,77	421.400
28 feb 2024	23,92	23,94	23,92	23,93	23,75	358.800
27 feb 2024	23,92	23,93	23,92	23,93	23,75	803.400
26 feb 2024	23,93	23,93	23,92	23,92	23,74	554.100
23 feb 2024	23,93	23,93	23,91	23,92	23,74	566.100
22 feb 2024	23,91	23,92	23,91	23,91	23,73	442.000
21 feb 2024	23,91	23,91	23,90	23,90	23,72	1.096.500
20 feb 2024	23,90	23,91	23,90	23,91	23,73	454.500
16 feb 2024	23,91	23,91	23,90	23,90	23,72	318.100
15 feb 2024	23,89	23,91	23,89	23,89	23,71	330.300
14 feb 2024	23,89	23,89	23,88	23,88	23,70	408.100
13 feb 2024	23,88	23,89	23,87	23,87	23,69	572.400
12 feb 2024	23,88	23,89	23,88	23,88	23,70	2.032.700
09 feb 2024	23,88	23,89	23,88	23,88	23,70	2.762.800
08 feb 2024	23,88	23,89	23,88	23,89	23,71	785.900
07 feb 2024	23,87	23,88	23,86	23,87	23,69	916.200
06 feb 2024	23,87	23,87	23,86	23,87	23,69	1.118.600
05 feb 2024	23,86	23,87	23,85	23,86	23,68	741.500
02 feb 2024	23,86	23,87	23,86	23,86	23,68	795.300
01 feb 2024	23,87	23,88	23,86	23,86	23,68	1.488.800
01 feb 2024	0.089 Dividendo
31 gen 2024	23,94	23,96	23,94	23,95	23,68	621.100
30 gen 2024	23,94	23,95	23,93	23,93	23,66	925.500
29 gen 2024	23,94	23,95	23,93	23,94	23,67	726.200
26 gen 2024	23,93	23,94	23,92	23,94	23,67	1.139.400
25 gen 2024	23,92	23,94	23,92	23,94	23,67	1.608.300
24 gen 2024	23,92	23,93	23,92	23,93	23,66	640.400
23 gen 2024	23,93	23,93	23,91	23,92	23,65	510.100
22 gen 2024	23,91	23,92	23,91	23,92	23,65	639.400
19 gen 2024	23,90	23,92	23,90	23,92	23,65	717.300
18 gen 2024	23,91	23,92	23,91	23,92	23,65	1.358.700
17 gen 2024	23,91	23,91	23,90	23,91	23,64	1.120.600
16 gen 2024	23,91	23,93	23,90	23,91	23,64	761.400
12 gen 2024	23,91	23,91	23,89	23,91	23,64	1.026.500
11 gen 2024	23,88	23,90	23,88	23,90	23,63	1.928.900
10 gen 2024	23,90	23,90	23,88	23,89	23,62	1.085.600
09 gen 2024	23,88	23,88	23,87	23,88	23,61	889.100
08 gen 2024	23,88	23,88	23,87	23,88	23,61	1.312.800
05 gen 2024	23,85	23,87	23,85	23,87	23,60	1.458.000
04 gen 2024	23,87	23,87	23,85	23,87	23,60	945.400
03 gen 2024	23,86	23,86	23,85	23,86	23,59	1.127.900
02 gen 2024	23,86	23,86	23,84	23,85	23,58	962.600
29 dic 2023	23,85	23,86	23,84	23,86	23,59	1.135.600
28 dic 2023	23,86	23,87	23,84	23,86	23,59	1.582.900
27 dic 2023	23,84	23,84	23,83	23,84	23,57	1.165.300
26 dic 2023	23,85	23,85	23,83	23,84	23,57	1.219.300
22 dic 2023	23,82	23,84	23,82	23,84	23,57	727.500
21 dic 2023	23,82	23,84	23,82	23,83	23,56	647.700
20 dic 2023	23,82	23,82	23,80	23,81	23,54	1.167.600
19 dic 2023	23,81	23,81	23,79	23,80	23,53	2.870.700
18 dic 2023	23,80	23,81	23,79	23,80	23,53	1.746.100
15 dic 2023	23,80	23,80	23,79	23,80	23,53	2.500.200
14 dic 2023	23,80	23,80	23,79	23,80	23,53	1.094.100
14 dic 2023	0.091 Dividendo
13 dic 2023	23,85	23,87	23,85	23,87	23,51	1.015.300
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...

FTSE MIB33.746,66-549,65(-1,60%)

Dow Jones37.950,10+134,18(+0,35%)

Nasdaq 15.629,85-27,97(-0,18%)

Nikkei 22538.274,05-131,61(-0,34%)

Petrolio79,59-2,34(-2,86%)

Bitcoin EUR53.267,33-3.663,13(-6,43%)

iShares iBonds Dec 2024 Term Treasury ETF (IBTE)

FTSE MIB
33.746,66
-549,65(-1,60%)

Dow Jones
37.950,10
+134,18(+0,35%)

Nasdaq
15.629,85
-27,97(-0,18%)

Nikkei 225
38.274,05
-131,61(-0,34%)

Petrolio
79,59
-2,34(-2,86%)

Bitcoin EUR
53.267,33
-3.663,13(-6,43%)