Italia markets closed

iShares 3-7 Year Treasury Bond ETF (IEI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,38+0,43 (+0,38%)
In data: 11:37AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024114,53114,62114,23114,38114,381.122.201
02 mag 2024113,60114,00113,55113,95113,951.785.000
01 mag 2024113,38113,77113,16113,51113,512.810.200
01 mag 20240.296 Dividendo
30 apr 2024113,56113,65113,44113,50113,202.084.200
29 apr 2024113,74113,86113,69113,79113,491.708.300
26 apr 2024113,56113,69113,55113,58113,281.124.800
25 apr 2024113,32113,50113,27113,45113,151.903.600
24 apr 2024113,72113,73113,59113,72113,421.811.900
23 apr 2024113,60113,98113,56113,86113,563.054.300
22 apr 2024113,59113,75113,57113,69113,391.233.900
19 apr 2024113,70113,73113,56113,65113,351.035.900
18 apr 2024113,76113,77113,49113,56113,261.190.200
17 apr 2024113,65113,89113,57113,82113,521.767.200
16 apr 2024113,44113,57113,27113,43113,131.581.000
15 apr 2024113,57113,71113,37113,69113,391.992.500
12 apr 2024114,09114,23114,02114,05113,752.118.200
11 apr 2024113,93113,96113,65113,76113,461.785.100
10 apr 2024114,05114,10113,65113,74113,442.705.100
09 apr 2024114,79114,91114,79114,84114,541.406.500
08 apr 2024114,60114,69114,50114,58114,281.002.300
05 apr 2024114,91115,11114,78114,79114,491.341.000
04 apr 2024115,12115,29114,96115,26114,961.756.400
03 apr 2024114,66115,02114,60115,01114,711.704.100
02 apr 2024114,75114,93114,69114,92114,621.443.400
01 apr 2024115,33115,37114,89114,95114,652.508.700
01 apr 20240.306 Dividendo
28 mar 2024115,81115,92115,77115,81115,203.207.400
27 mar 2024115,88116,05115,85115,98115,371.101.600
26 mar 2024115,61115,77115,55115,74115,131.010.100
25 mar 2024115,77115,77115,61115,66115,051.198.900
22 mar 2024115,85115,86115,78115,81115,201.123.400
21 mar 2024115,63115,69115,46115,50114,891.433.300
20 mar 2024115,28115,67115,24115,49114,881.732.000
19 mar 2024115,17115,28115,13115,22114,621.304.100
18 mar 2024115,03115,08114,91114,97114,371.149.600
15 mar 2024115,12115,18115,05115,06114,461.278.600
14 mar 2024115,45115,46115,22115,23114,632.370.000
13 mar 2024115,80115,84115,69115,70115,091.254.600
12 mar 2024116,02116,02115,81115,87115,261.136.700
11 mar 2024116,31116,31116,14116,19115,58953.200
08 mar 2024116,45116,49116,29116,35115,741.927.300
07 mar 2024116,19116,25116,06116,23115,621.686.000
06 mar 2024116,04116,22115,97116,01115,401.576.900
05 mar 2024115,85116,04115,74115,90115,291.710.100
04 mar 2024115,51115,65115,48115,54114,93911.300
01 mar 2024115,29115,80115,12115,73115,122.116.600
01 mar 20240.275 Dividendo
29 feb 2024115,50115,69115,48115,59114,712.112.500
28 feb 2024115,28115,45115,25115,45114,571.671.700
27 feb 2024115,21115,33115,11115,17114,291.067.800
26 feb 2024115,36115,37115,11115,26114,384.903.500
23 feb 2024115,14115,44115,14115,37114,491.602.200
22 feb 2024115,15115,32115,04115,15114,273.010.000
21 feb 2024115,52115,55115,18115,21114,331.618.200
20 feb 2024115,53115,62115,45115,47114,591.652.100
16 feb 2024115,14115,30115,11115,26114,381.967.300
15 feb 2024115,74115,80115,51115,61114,731.583.000
14 feb 2024115,21115,52115,20115,41114,531.718.200
13 feb 2024115,37115,43115,06115,06114,182.027.700
12 feb 2024115,98116,06115,86115,98115,101.501.100
09 feb 2024115,82115,93115,81115,89115,011.287.900
08 feb 2024116,09116,16115,97116,01115,131.575.600
07 feb 2024116,24116,55116,21116,22115,342.423.500
06 feb 2024116,03116,41116,00116,35115,462.886.800
05 feb 2024116,14116,20115,86115,93115,052.237.700
02 feb 2024116,68116,82116,42116,58115,692.515.000
01 feb 2024117,47117,79117,26117,54116,651.875.100
01 feb 20240.287 Dividendo
31 gen 2024117,21117,53117,12117,49116,313.125.300
30 gen 2024116,95116,98116,60116,78115,611.472.900
29 gen 2024116,68116,90116,63116,87115,701.323.700
26 gen 2024116,55116,55116,39116,49115,321.823.800
25 gen 2024116,53116,66116,46116,64115,473.347.200
24 gen 2024116,75116,76116,24116,26115,092.246.200
23 gen 2024116,46116,49116,37116,45115,281.102.900
22 gen 2024116,58116,67116,52116,58115,411.503.700
19 gen 2024116,28116,38116,12116,38115,213.221.800
18 gen 2024116,53116,59116,38116,44115,271.688.800
17 gen 2024116,56116,61116,38116,50115,332.680.200
16 gen 2024117,15117,28116,77116,90115,732.755.500
12 gen 2024117,44117,60117,26117,40116,221.637.400
11 gen 2024116,73117,13116,68117,10115,922.228.100
10 gen 2024116,81116,85116,56116,58115,412.476.700
09 gen 2024116,57116,73116,57116,65115,482.932.600
08 gen 2024116,46116,89116,44116,62115,451.230.500
05 gen 2024116,36116,87116,27116,38115,212.467.900
04 gen 2024116,58116,69116,51116,58115,411.457.900
03 gen 2024116,53117,00116,47116,95115,782.441.900
02 gen 2024116,75116,91116,74116,79115,622.013.800
29 dic 2023116,98117,26116,97117,13115,951.452.500
28 dic 2023117,25117,34117,08117,16115,981.309.100
27 dic 2023117,09117,39117,05117,37116,191.547.900
26 dic 2023116,79116,95116,78116,86115,691.990.100
22 dic 2023117,03117,04116,77116,89115,72995.900
21 dic 2023117,14117,21116,81116,90115,731.995.400
20 dic 2023116,74116,95116,59116,90115,731.459.200
19 dic 2023116,48116,65116,46116,51115,341.889.900
18 dic 2023116,53116,53116,38116,41115,241.754.600
15 dic 2023116,54116,71116,46116,55115,382.482.900
*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...