Italia markets open in 3 hours 37 minutes

Janus Henderson Mortgage-Backed Securities ETF (JMBS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,30+0,17 (+0,39%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202444,3644,3744,2144,3044,30435.400
01 lug 202444,1944,2544,0444,1344,13402.000
01 lug 20240.191 Dividendo
28 giu 202444,9744,9944,6344,6544,46206.300
27 giu 202444,8544,9244,8444,8844,69174.900
26 giu 202444,8244,8344,7644,7744,58485.800
25 giu 202444,9744,9944,8944,9644,77669.200
24 giu 202445,0545,0544,9544,9844,79193.900
21 giu 202445,0445,0644,9145,0144,82249.500
20 giu 202444,8744,9944,8544,9744,78616.900
18 giu 202444,8945,0544,8645,0544,86260.900
17 giu 202444,8644,8644,7644,8344,64260.700
14 giu 202444,9845,0644,9545,0044,81266.500
13 giu 202444,8845,0344,8544,9744,78203.100
12 giu 202444,9245,0344,7744,8244,63252.400
11 giu 202444,4044,5944,3244,5944,40160.000
10 giu 202444,3244,3244,2044,3244,13146.500
07 giu 202444,4344,4344,3144,3244,13183.900
06 giu 202444,7144,7844,7144,7144,52262.100
05 giu 202444,6744,7644,5544,7544,56194.400
04 giu 202444,5244,6644,5244,6344,44290.000
03 giu 202444,2844,4944,2744,4844,29573.200
03 giu 20240.19 Dividendo
31 mag 202444,2944,3644,2444,3043,92986.100
30 mag 202444,0844,2144,0844,1843,80353.000
29 mag 202443,9843,9843,8543,9643,58194.900
28 mag 202444,3844,3844,0444,0943,71198.100
24 mag 202444,2144,3144,1644,2843,90242.100
23 mag 202444,4344,4444,1644,2443,86246.600
22 mag 202444,3944,4944,3244,4044,02313.000
21 mag 202444,5044,5344,4644,4944,11360.300
20 mag 202444,3944,4244,3644,3844,00152.500
17 mag 202444,5144,5944,4444,4444,06419.400
16 mag 202444,8144,8444,6344,6444,26483.000
15 mag 202444,7144,8144,6444,8144,43319.500
14 mag 202444,3144,4644,3144,3944,01295.100
13 mag 202444,3344,3644,2844,2943,91449.300
10 mag 202444,2044,2044,0944,1343,75330.400
09 mag 202444,1144,3444,0844,3243,94357.800
08 mag 202444,1944,2144,1244,1543,77331.200
07 mag 202444,2744,3544,1944,2443,86546.000
06 mag 202444,0544,1143,9944,0243,64340.600
03 mag 202444,1944,1943,9544,0743,69376.500
02 mag 202443,5543,8243,5143,8043,43658.600
01 mag 202443,5243,7643,4043,6343,26683.500
01 mag 20240.192 Dividendo
30 apr 202443,6443,7143,5543,5943,03323.000
29 apr 202443,8643,9043,7943,8143,24678.200
26 apr 202443,7043,7643,6943,7443,18388.600
25 apr 202443,5143,6143,4543,6143,05300.400
24 apr 202443,7543,7543,6343,7143,15312.500
23 apr 202443,7143,9843,6543,8643,29510.000
22 apr 202443,7343,7843,6643,7243,16352.600
19 apr 202443,7443,7543,6543,7043,14279.500
18 apr 202443,8343,8543,6143,6743,11389.100
17 apr 202443,7243,8643,6143,8343,261.398.500
16 apr 202443,5943,6243,4643,5542,99887.000
15 apr 202443,8243,8243,6343,7343,17283.500
12 apr 202444,1844,2044,0844,0943,52319.100
11 apr 202444,0844,1043,8343,9843,41471.500
10 apr 202444,1644,2343,9243,9643,39513.200
09 apr 202444,5744,6144,5544,6144,03691.300
08 apr 202444,4544,4744,3544,4543,88300.000
05 apr 202444,5844,6844,4744,4843,91255.200
04 apr 202444,7544,8044,6544,7844,20285.400
03 apr 202444,5244,6744,4244,6544,07302.600
02 apr 202444,4744,6644,4244,6544,07321.800
01 apr 202444,7344,7344,5044,6344,051.034.000
01 apr 20240.194 Dividendo
28 mar 202445,1345,2145,0445,1044,33323.300
27 mar 202445,1545,2845,1445,2744,49400.600
26 mar 202445,0745,1845,0445,1844,40233.700
25 mar 202445,0645,0744,9945,0444,27215.600
22 mar 202445,1545,1745,0545,0844,31323.200
21 mar 202445,0645,0644,8744,9444,17317.700
20 mar 202444,8145,0144,7944,9244,15256.700
19 mar 202444,7444,8444,7244,7944,02250.400
18 mar 202444,6244,6644,5544,6443,87416.500
15 mar 202444,7644,7644,6444,7143,94291.200
14 mar 202444,9244,9244,7044,7143,94347.100
13 mar 202445,1245,1545,0845,1144,34252.600
12 mar 202445,2245,2245,0945,1744,39265.300
11 mar 202445,3745,3745,2145,2944,51300.400
08 mar 202445,3945,4045,2745,3544,57378.200
07 mar 202445,2245,2345,0845,2344,45329.000
06 mar 202445,1345,2245,0645,1144,34478.400
05 mar 202444,9345,0844,8745,0744,30333.200
04 mar 202444,7544,8044,7144,7343,96371.500
01 mar 202444,6044,9244,5044,8844,112.117.700
01 mar 20240.19 Dividendo
29 feb 202444,8444,9844,7944,8543,89322.800
28 feb 202444,6444,7644,6244,7643,81364.100
27 feb 202444,6744,7244,5544,6043,65471.700
26 feb 202444,7944,8044,5544,7043,75355.300
23 feb 202444,6844,8544,6144,8343,87261.400
22 feb 202444,4144,6344,4044,5943,64404.500
21 feb 202444,8344,8344,5644,5943,64350.000
20 feb 202444,8544,8844,7544,7543,80520.900
16 feb 202444,7944,8044,6444,7943,83320.900
15 feb 202444,9945,0044,8044,9543,99519.200
*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...