Italia markets close in 6 hours 10 minutes

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,13+0,28 (+0,31%)
Alla chiusura: 04:00PM EDT
91,13 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202491,2391,2991,0291,1391,131.597.200
01 lug 202490,9691,2290,7590,8590,854.391.000
01 lug 20240.305 Dividendo
28 giu 202492,5692,5991,8091,8191,502.024.800
27 giu 202492,2192,3992,2192,2991,981.268.100
26 giu 202492,1592,1992,0692,0791,762.041.300
25 giu 202492,5492,5792,4092,5192,201.207.400
24 giu 202492,6392,6692,5192,5892,271.046.000
21 giu 202492,6792,7092,3792,5592,241.023.400
20 giu 202492,2592,5692,2292,5292,211.041.600
18 giu 202492,3992,6892,2992,6492,331.820.400
17 giu 202492,3792,3792,0992,2491,931.291.000
14 giu 202492,6692,7792,5492,6192,301.016.700
13 giu 202492,5192,6492,2692,5292,211.766.800
12 giu 202492,3592,5792,0592,0991,784.129.500
11 giu 202491,2291,5891,1491,5491,241.402.500
10 giu 202491,1691,1690,9491,0790,774.936.300
07 giu 202491,3991,4191,1891,2290,921.649.200
06 giu 202491,8892,1091,8092,0191,702.441.600
05 giu 202491,7892,0591,6191,9891,671.399.600
04 giu 202491,5091,8091,4791,7491,441.112.900
03 giu 202490,8591,3790,8591,3091,001.570.000
03 giu 20240.3 Dividendo
31 mag 202490,9691,1290,8791,0190,412.216.200
30 mag 202490,6390,7990,5090,7190,111.131.100
29 mag 202490,3790,3790,0390,2589,651.533.800
28 mag 202491,1491,1890,5590,6090,001.883.400
24 mag 202490,9291,1190,8091,0690,46795.000
23 mag 202491,3091,3490,8490,9090,302.759.700
22 mag 202491,1691,4991,1691,2690,661.787.900
21 mag 202491,4991,5891,4291,4790,871.614.200
20 mag 202491,3291,3591,1891,2090,601.002.600
17 mag 202491,5391,7091,3491,3590,751.584.300
16 mag 202492,1492,1491,6791,6891,072.836.700
15 mag 202492,0092,1591,8692,0391,422.133.100
14 mag 202491,2991,4391,1691,2890,681.902.200
13 mag 202491,1591,1790,9490,9690,361.177.400
10 mag 202490,9190,9290,7590,7990,192.014.400
09 mag 202490,7991,2290,7391,1690,562.538.700
08 mag 202490,8990,9290,7790,8290,224.133.400
07 mag 202491,0891,2490,9591,0190,414.141.700
06 mag 202490,7590,7990,5790,6090,002.234.800
03 mag 202490,8790,8790,4090,6790,071.554.600
02 mag 202489,6690,2289,6190,1689,561.685.500
01 mag 202489,4590,0689,3389,7689,171.965.900
01 mag 20240.282 Dividendo
30 apr 202489,5989,8189,4789,5488,672.289.700
29 apr 202489,9790,1689,9190,0289,141.504.600
26 apr 202489,7389,8889,6589,8088,932.052.700
25 apr 202489,2789,5289,1689,4488,572.025.900
24 apr 202489,8689,8889,6489,8288,9516.600.700
23 apr 202489,7190,3089,6390,1189,231.362.600
22 apr 202489,6989,9889,6989,7988,921.640.600
19 apr 202489,8489,8989,6789,7388,862.683.900
18 apr 202490,0490,0489,5689,7288,852.716.000
17 apr 202489,7990,0589,5590,0189,132.689.900
16 apr 202489,2489,4989,1889,4188,541.702.200
15 apr 202489,9089,9089,5589,7488,872.290.500
12 apr 202490,4490,6990,4190,4989,612.564.900
11 apr 202490,4790,4789,8890,1689,283.367.000
10 apr 202490,6190,6490,0590,1089,223.803.600
09 apr 202491,3791,4691,3191,4690,571.104.000
08 apr 202491,1091,1790,9291,0690,171.654.800
05 apr 202491,3091,5691,1591,1690,272.227.300
04 apr 202491,8191,8191,5391,7790,881.215.200
03 apr 202491,1691,5791,0791,5390,641.791.600
02 apr 202491,2491,5891,1491,5190,621.955.900
01 apr 202491,8691,8691,4091,5790,682.304.400
01 apr 20240.283 Dividendo
28 mar 202492,5592,6192,3792,4291,241.714.500
27 mar 202492,5092,7392,4892,6891,502.205.200
26 mar 202492,3992,5292,2592,5091,325.949.900
25 mar 202492,3992,3992,2092,3391,153.649.400
22 mar 202492,6592,6592,3792,4191,231.633.100
21 mar 202492,4192,4192,0792,1290,941.803.600
20 mar 202492,0492,4191,9492,2191,032.267.200
19 mar 202491,8091,9691,7091,8890,713.272.500
18 mar 202491,6191,6891,4391,5690,391.307.900
15 mar 202491,7091,8191,5291,6790,501.270.900
14 mar 202492,1292,1291,6891,7390,562.427.200
13 mar 202492,5092,6092,3992,4591,271.294.000
12 mar 202492,7492,7692,4492,5691,381.070.300
11 mar 202493,0393,0492,6792,8591,667.488.500
08 mar 202493,0693,0892,8592,9391,743.427.900
07 mar 202492,8592,8592,5492,7791,592.298.600
06 mar 202492,6592,8292,5192,6091,424.811.200
05 mar 202492,2092,5192,0992,4591,272.120.000
04 mar 202491,8391,9591,6691,7890,613.726.100
01 mar 202491,6292,1191,3892,0690,881.981.200
01 mar 20240.292 Dividendo
29 feb 202491,9092,1791,8791,9190,453.051.000
28 feb 202491,5691,7791,4791,7490,283.493.700
27 feb 202491,5291,7491,4091,4790,023.178.100
26 feb 202491,8991,8991,4391,6090,142.959.500
23 feb 202491,4091,9491,3591,8090,345.465.500
22 feb 202491,2691,4791,1691,3289,871.553.300
21 feb 202491,7691,8491,2591,2689,812.508.300
20 feb 202491,7491,9991,6791,7590,292.317.800
16 feb 202491,5391,7491,4191,6890,221.674.300
15 feb 202492,1792,1991,7892,0590,591.453.600
*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...