Italia markets close in 53 minutes

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,72+0,08 (+0,10%)
In data: 10:37AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202481,7381,7581,7181,7281,72592.786
27 giu 202481,6381,6781,6281,6481,641.675.800
26 giu 202481,6181,6281,5881,5881,582.329.000
25 giu 202481,6681,6781,6381,6681,662.627.500
24 giu 202481,6581,6681,6381,6581,651.576.500
21 giu 202481,6781,6981,6281,6481,642.068.400
20 giu 202481,5981,6281,5781,6181,612.618.200
18 giu 202481,6281,6881,6181,6481,642.182.800
17 giu 202481,5681,5881,5381,5381,531.272.200
14 giu 202481,6481,6581,6181,6181,612.854.900
13 giu 202481,5781,6381,5581,6081,602.473.800
12 giu 202481,6081,6181,4781,4781,473.409.200
11 giu 202481,3381,3781,3081,3681,363.755.800
10 giu 202481,2781,2981,2681,2781,272.952.900
07 giu 202481,3481,3481,2681,2681,263.524.300
06 giu 202481,4581,4881,4481,4781,473.346.500
05 giu 202481,4181,4681,3581,4681,462.577.600
04 giu 202481,3581,4181,3481,3881,382.133.300
03 giu 202481,2181,3081,2181,3081,305.533.700
03 giu 20240.262 Dividendo
31 mag 202481,4281,4881,4181,4781,212.923.000
30 mag 202481,3481,3781,3381,3681,103.712.500
29 mag 202481,3281,3281,2581,2781,012.441.700
28 mag 202481,4081,4181,3081,3081,042.889.800
24 mag 202481,3481,3781,3381,3781,113.041.000
23 mag 202481,4381,4381,3381,3481,083.473.500
22 mag 202481,4081,4281,3881,3881,123.051.100
21 mag 202481,4481,4681,4481,4481,181.991.300
20 mag 202481,4381,4381,4081,4081,142.445.200
17 mag 202481,4681,4781,4281,4281,162.758.000
16 mag 202481,5181,5281,4681,4781,212.978.300
15 mag 202481,4981,5381,4781,5381,273.248.400
14 mag 202481,3681,3881,3581,3881,122.319.500
13 mag 202481,3581,3581,3081,3081,042.442.600
10 mag 202481,3481,3481,2881,2881,021.866.100
09 mag 202481,3381,3781,3381,3581,092.160.200
08 mag 202481,2881,3181,2881,2881,022.308.800
07 mag 202481,3181,3381,2881,3081,042.706.200
06 mag 202481,3181,3181,2781,2981,032.960.700
03 mag 202481,3581,3981,2681,3081,044.960.200
02 mag 202481,0881,1881,0781,1780,913.750.700
01 mag 202480,9581,0880,9181,0580,798.032.700
01 mag 20240.262 Dividendo
30 apr 202481,1981,2281,1581,1580,636.420.900
29 apr 202481,2481,2681,2381,2580,732.259.600
26 apr 202481,2281,2581,2081,2180,693.071.500
25 apr 202481,1881,2181,1681,1980,674.224.200
24 apr 202481,2481,2681,2281,2580,734.299.800
23 apr 202481,1981,3081,1881,2880,763.619.000
22 apr 202481,1881,2381,1881,2180,694.174.300
19 apr 202481,2081,2081,1681,1780,652.938.200
18 apr 202481,2181,2181,1481,1580,633.279.600
17 apr 202481,1681,2281,1581,1980,673.598.900
16 apr 202481,1281,1681,0781,1380,613.062.800
15 apr 202481,1181,1881,0781,1880,664.841.300
12 apr 202481,2281,2681,2181,2180,695.384.500
11 apr 202481,1781,1781,1081,1680,646.686.500
10 apr 202481,1381,1581,0581,0680,546.329.400
09 apr 202481,3881,4281,3881,3980,872.681.000
08 apr 202481,3581,3781,3181,3180,793.335.800
05 apr 202481,4381,4781,3881,3980,873.967.100
04 apr 202481,4681,5381,4481,5281,002.806.000
03 apr 202481,3581,4481,3381,4480,922.904.100
02 apr 202481,3481,4081,3381,3880,863.485.000
01 apr 202481,4881,4981,3481,3480,824.661.800
01 apr 20240.27 Dividendo
28 mar 202481,7781,7981,7481,7880,995.702.800
27 mar 202481,8081,8581,8081,8381,042.585.300
26 mar 202481,7281,7581,7081,7480,952.183.300
25 mar 202481,7581,7681,7281,7280,933.700.600
22 mar 202481,7681,7881,7681,7680,972.038.000
21 mar 202481,7281,7481,6981,7080,913.708.500
20 mar 202481,5881,7181,5781,7080,914.769.000
19 mar 202481,5681,5881,5481,5780,781.821.700
18 mar 202481,5181,5181,4781,5080,711.971.600
15 mar 202481,5181,5381,4981,4980,703.045.500
14 mar 202481,5881,5981,5481,5480,754.085.000
13 mar 202481,6581,6681,6181,6180,822.223.300
12 mar 202481,6981,7081,6481,6580,862.260.900
11 mar 202481,7681,7781,7281,7380,943.509.600
08 mar 202481,8581,8681,7881,8081,012.387.300
07 mar 202481,7381,7681,7081,7680,972.987.700
06 mar 202481,6981,7281,6481,6680,875.338.700
05 mar 202481,6481,6981,6181,6480,854.102.800
04 mar 202481,5981,6281,5581,5880,792.416.300
01 mar 202481,5481,6881,4981,6680,874.883.100
01 mar 20240.24 Dividendo
29 feb 202481,7481,7881,7281,7480,718.833.900
28 feb 202481,6681,7081,6581,6980,663.239.500
27 feb 202481,6381,6581,5981,6180,583.432.400
26 feb 202481,6581,6681,5981,6180,584.547.200
23 feb 202481,6281,6881,6181,6780,643.869.300
22 feb 202481,6481,6981,6081,6380,6015.501.400
21 feb 202481,7581,7581,6481,6480,618.591.100
20 feb 202481,7481,7781,7181,7180,686.172.800
16 feb 202481,6181,6681,6081,6680,637.850.200
15 feb 202481,7881,8081,7281,7680,733.772.500
14 feb 202481,6281,7181,6181,6880,655.431.500
13 feb 202481,6581,6781,5581,5680,535.284.900
12 feb 202481,8481,8581,8181,8280,792.730.500
*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...