Italia markets closed

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,10+0,37 (+0,35%)
In data: 01:48PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024105,13105,32105,07105,10105,106.900.683
25 apr 2024104,30104,78104,14104,73104,7329.826.400
24 apr 2024105,22105,28104,74105,04105,0424.538.400
23 apr 2024105,17105,87105,02105,45105,4526.338.800
22 apr 2024104,97105,31104,92105,27105,2726.642.400
19 apr 2024105,27105,29104,91105,01105,0120.265.600
18 apr 2024105,18105,21104,73104,90104,9025.997.900
17 apr 2024105,04105,28104,81105,11105,1126.726.300
16 apr 2024104,46104,66104,18104,54104,5434.191.600
15 apr 2024105,49105,49104,75104,89104,8927.018.500
12 apr 2024106,29106,33106,02106,06106,0635.119.700
11 apr 2024106,31106,40105,61105,82105,8238.047.900
10 apr 2024106,74106,74105,88106,04106,0445.351.600
09 apr 2024107,45107,63107,39107,57107,5721.967.300
08 apr 2024106,93107,22106,86107,02107,0237.054.400
05 apr 2024107,08107,38106,98107,03107,0325.134.900
04 apr 2024107,78107,78107,29107,50107,5031.423.800
03 apr 2024106,92107,56106,75107,38107,3825.198.700
02 apr 2024106,93107,36106,68107,31107,3132.433.900
01 apr 2024108,02108,03107,38107,47107,4720.817.100
01 apr 20240.411 Dividendo
28 mar 2024108,89109,19108,80108,92108,5123.066.200
27 mar 2024108,42109,02108,35109,02108,6130.600.500
26 mar 2024108,49108,49108,13108,27107,8627.266.700
25 mar 2024108,66108,66108,24108,30107,8923.291.000
22 mar 2024108,89108,92108,62108,67108,2620.877.600
21 mar 2024108,47108,55108,13108,30107,8926.546.700
20 mar 2024107,98108,33107,53108,14107,7341.915.400
19 mar 2024107,81108,18107,75107,94107,5322.721.000
18 mar 2024107,87107,92107,61107,63107,2218.279.900
15 mar 2024107,83107,96107,63107,81107,4034.525.600
14 mar 2024108,25108,25107,70107,78107,3748.815.400
13 mar 2024108,72108,94108,54108,58108,1731.089.900
12 mar 2024108,87108,96108,59108,69108,2830.852.100
11 mar 2024109,04109,29108,87109,04108,6325.360.200
08 mar 2024109,09109,30108,92109,02108,6129.591.100
07 mar 2024108,99109,03108,60108,87108,4622.875.700
06 mar 2024108,55108,96108,52108,60108,1933.176.900
05 mar 2024108,29108,60108,14108,31107,9033.394.200
04 mar 2024107,63107,87107,55107,72107,3131.472.000
01 mar 2024107,04108,03106,75107,92107,5142.971.500
01 mar 20240.393 Dividendo
29 feb 2024107,72108,15107,52107,66106,8645.656.400
28 feb 2024107,44107,63107,40107,56106,7632.713.500
27 feb 2024107,65107,84107,51107,57106,7733.453.800
26 feb 2024108,09108,09107,48107,72106,9226.696.200
23 feb 2024107,79108,22107,73108,06107,2629.856.300
22 feb 2024107,73107,93107,60107,74106,9428.705.900
21 feb 2024107,92107,92107,42107,57106,7723.606.200
20 feb 2024107,84107,95107,62107,84107,0422.386.600
16 feb 2024107,36107,59107,24107,48106,6826.189.800
15 feb 2024108,08108,10107,62107,87107,0733.255.200
14 feb 2024107,10107,52107,08107,48106,6841.932.200
13 feb 2024107,20107,39106,87106,98106,1941.494.100
12 feb 2024108,22108,27107,86108,17107,3730.378.900
09 feb 2024108,02108,24108,00108,16107,3619.029.200
08 feb 2024108,54108,58108,19108,30107,5026.063.900
07 feb 2024108,92109,31108,76108,86108,0523.574.200
06 feb 2024108,75109,36108,72109,18108,3726.095.200
05 feb 2024108,85108,86108,32108,57107,7739.266.800
02 feb 2024109,47109,71109,22109,62108,8139.604.900
01 feb 2024110,51110,91110,10110,63109,8142.478.500
01 feb 20240.389 Dividendo
31 gen 2024110,36110,64109,87110,17108,9744.733.000
30 gen 2024109,82109,91109,34109,89108,6930.459.200
29 gen 2024109,53109,78109,32109,54108,3427.060.700
26 gen 2024109,44109,45109,06109,09107,9026.642.300
25 gen 2024109,26109,44109,05109,40108,2139.484.000
24 gen 2024109,39109,45108,59108,68107,4926.828.300
23 gen 2024109,04109,04108,67108,89107,7025.439.500
22 gen 2024109,49109,57109,16109,29108,1017.679.900
19 gen 2024108,84109,02108,45108,99107,8025.621.500
18 gen 2024109,26109,33108,76108,88107,6928.325.100
17 gen 2024109,07109,25108,70109,09107,9034.414.000
16 gen 2024109,85109,99109,10109,32108,1327.124.600
12 gen 2024110,55110,85110,13110,44109,2330.479.000
11 gen 2024109,73110,34109,39110,20109,0050.960.900
10 gen 2024110,05110,16109,47109,54108,3432.323.500
09 gen 2024109,32109,79109,27109,68108,4855.126.300
08 gen 2024108,76109,55108,74109,49108,2929.182.300
05 gen 2024108,72109,57108,58108,66107,4724.385.500
04 gen 2024109,00109,25108,87109,05107,8643.111.300
03 gen 2024109,10109,77108,92109,66108,4635.384.900
02 gen 2024109,94110,17109,79109,91108,7120.622.000
29 dic 2023110,70111,01110,56110,66109,4517.955.900
28 dic 2023111,21111,39110,92111,07109,8614.288.800
27 dic 2023110,89111,40110,72111,36110,1413.646.400
26 dic 2023110,14110,40110,09110,33109,135.816.000
22 dic 2023110,44110,50109,94110,10108,9011.037.100
21 dic 2023110,59110,71110,03110,29109,0924.168.300
20 dic 2023110,25110,42109,91110,33109,1323.942.000
19 dic 2023110,11110,37109,96110,04108,8418.086.800
18 dic 2023110,04110,16109,84109,90108,7019.714.500
15 dic 2023110,42110,57110,14110,36109,1617.904.100
14 dic 2023110,24110,87110,12110,52109,3128.202.300
14 dic 20230.393 Dividendo
13 dic 2023108,35109,95108,13109,75108,1633.623.500
12 dic 2023107,32107,98107,14107,94106,3822.111.100
11 dic 2023107,22107,36106,78107,33105,7817.714.600
08 dic 2023107,34107,63107,18107,36105,8121.624.200
*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...