JNK - SPDR Bloomberg Barclays High Yield Bond ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2020101,94102,14101,51101,72101,7211.218.200
01 lug 2020100,80101,19100,80100,95100,959.179.400
01 lug 20200.498 Dividendo
30 giu 2020100,53101,37100,48101,16100,6611.008.300
29 giu 2020101,01101,0599,67100,1399,6436.056.100
26 giu 2020101,73101,73100,79100,96100,466.121.200
25 giu 2020101,84101,97101,23101,89101,3912.479.500
24 giu 2020102,76102,79101,23101,96101,4611.881.900
23 giu 2020103,24103,26102,96103,07102,564.865.100
22 giu 2020103,02103,17102,76102,90102,398.101.200
19 giu 2020103,62103,62102,79103,06102,556.439.300
18 giu 2020103,12103,41102,95103,19102,686.044.600
17 giu 2020103,80103,93103,41103,50102,997.923.900
16 giu 2020104,37104,45103,38103,74103,2312.079.900
15 giu 2020101,66103,71101,37102,99102,4811.581.200
12 giu 2020102,57102,84101,55102,28101,7812.604.500
11 giu 2020102,53102,58101,09101,26100,7610.845.600
10 giu 2020103,77104,45103,37103,91103,409.498.600
09 giu 2020104,29104,37103,68104,08103,5714.667.200
08 giu 2020104,88104,88104,51104,76104,248.340.100
05 giu 2020104,77105,26104,58104,61104,106.944.000
04 giu 2020103,86103,87103,35103,54103,035.687.500
03 giu 2020103,67104,14103,56103,88103,3711.107.700
02 giu 2020102,43103,27102,08103,22102,719.614.800
01 giu 2020101,34102,19101,18102,18101,6810.967.300
01 giu 20200.479 Dividendo
29 mag 2020101,50102,18101,28101,99101,0110.153.400
28 mag 2020101,63102,08101,37101,51100,5412.965.000
27 mag 2020101,86101,89100,93101,45100,486.243.100
26 mag 2020101,02101,49100,20101,15100,187.906.600
22 mag 202099,96100,4099,73100,2999,336.077.200
21 mag 202099,99100,2299,7199,9699,009.637.800
20 mag 202099,48100,2199,3699,9899,029.634.500
19 mag 202098,7699,2098,5598,9097,959.433.000
18 mag 202098,6498,8498,2798,7897,838.685.200
15 mag 202096,7297,2996,4997,1396,208.959.500
14 mag 202096,9497,3996,2797,0896,159.137.400
13 mag 202098,0198,0897,1597,3596,428.974.300
12 mag 202098,6598,6897,9197,9396,998.058.700
11 mag 202098,1998,3897,9797,9897,043.882.900
08 mag 202097,8798,4297,7798,4097,468.576.000
07 mag 202097,8998,2297,3997,4596,514.561.200
06 mag 202097,7297,8997,2097,2096,276.974.500
05 mag 202097,2497,7197,1697,5796,637.114.900
04 mag 202096,7897,0496,4596,8295,895.674.800
01 mag 202097,8497,9896,8996,9696,037.433.900
01 mag 20200.517 Dividendo
30 apr 202098,4899,1797,9699,0397,5710.369.500
29 apr 202097,8298,9397,6198,8097,346.722.900
28 apr 202097,4097,5096,6497,1695,734.914.800
27 apr 202096,9397,2596,8396,9995,564.916.200
24 apr 202097,3797,5696,4496,6295,196.381.600
23 apr 202097,6297,9996,9997,2695,829.170.700
22 apr 202097,4797,7597,1497,4496,005.665.800
21 apr 202097,3097,3996,3596,4995,0714.076.900
20 apr 202099,1499,6498,3298,5897,128.245.700
17 apr 2020100,29100,3999,73100,1398,657.404.700
16 apr 202099,4899,6798,5899,6198,145.999.400
15 apr 202099,1099,7698,6599,6898,2110.337.200
14 apr 2020101,19101,3099,98100,6699,1710.252.400
13 apr 2020101,22101,2799,17100,4198,939.198.600
09 apr 2020100,51103,48100,00101,64100,1414.485.200
08 apr 202093,6295,6393,5495,2593,846.351.500
07 apr 202094,0794,4592,7393,1291,747.008.800
06 apr 202092,2892,9592,0192,8091,437.390.300
03 apr 202092,4192,4990,2090,5489,207.634.900
02 apr 202091,7693,9291,2992,3590,996.371.800
01 apr 202092,6792,6891,4391,7390,386.736.400
01 apr 20200.457 Dividendo
31 mar 202094,8295,5094,5694,7492,896.767.400
30 mar 202094,5295,9993,9895,3593,497.723.300
27 mar 202092,3195,9892,0094,3892,5426.896.200
26 mar 202090,3493,8490,3493,7791,9411.132.400
25 mar 202088,0992,3388,0990,0388,2710.444.500
24 mar 202086,3188,1785,9987,9586,2311.514.100
23 mar 202086,5686,6783,1884,5782,925.819.300
20 mar 202088,1388,8485,8786,1484,465.710.000
19 mar 202088,5289,7687,5488,0786,358.420.300
18 mar 202091,4292,3888,5990,1288,366.897.400
17 mar 202093,4696,8992,2794,1492,3012.048.600
16 mar 202093,4995,9891,0193,4791,659.870.500
13 mar 202098,4699,2496,7599,1897,2411.375.500
12 mar 202095,4699,4494,3196,0994,2112.492.500
11 mar 2020101,23101,2899,34100,1598,2014.161.300
10 mar 2020102,15102,85100,60102,41100,4117.194.300
09 mar 202099,38102,5098,58100,7298,7517.373.000
06 mar 2020105,18105,80104,78105,64103,5815.232.300
05 mar 2020107,54107,62106,77107,00104,9115.654.200
04 mar 2020107,63108,48107,62108,40106,2812.608.900
03 mar 2020107,37108,38106,63106,98104,8921.513.400
02 mar 2020106,35107,47105,95107,41105,3118.714.200
02 mar 20200.494 Dividendo
28 feb 2020105,15107,19104,92106,97104,4027.210.800
27 feb 2020107,29107,93106,43106,62104,0624.375.500
26 feb 2020108,26108,64107,82108,15105,5521.379.800
25 feb 2020109,32109,34107,96108,03105,4323.056.400
24 feb 2020109,07109,16108,67108,89106,2716.215.100
21 feb 2020110,16110,17109,90110,08107,437.348.100
20 feb 2020110,11110,24109,78110,19107,546.908.900
19 feb 2020109,99110,13109,99110,04107,394.158.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità