Italia markets closed

VanEck Short High Yield Muni ETF (SHYD)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,31+0,05 (+0,20%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,3422,3422,2222,3122,3153.485
02 mag 202422,2422,3022,0922,2722,2753.100
01 mag 202422,2622,2722,1822,2722,2742.400
01 mag 20240.049 Dividendo
30 apr 202422,1822,2922,1522,2822,23186.400
29 apr 202422,2022,2322,1522,1822,1380.500
26 apr 202422,1922,2022,1522,1922,1495.200
25 apr 202422,1622,2022,1222,1722,12117.600
24 apr 202422,1622,1822,1122,1722,12170.900
23 apr 202422,1622,1822,1022,1822,1326.500
22 apr 202422,1922,1922,1022,1222,0737.700
19 apr 202422,1822,2022,1122,1922,1426.300
18 apr 202422,1422,1722,1122,1522,1040.700
17 apr 202422,1622,1822,1022,1822,1364.800
16 apr 202422,1622,1722,1022,1122,0628.200
15 apr 202422,1822,1822,1022,1622,1167.100
12 apr 202422,1522,2622,1422,1422,09242.600
11 apr 202422,0822,1622,0722,1222,0772.600
10 apr 202422,1822,2022,0722,0722,0289.300
09 apr 202422,1722,2722,1722,2122,1655.200
08 apr 202422,2122,2322,1622,1622,1181.800
05 apr 202422,2422,2622,1722,1822,1333.900
04 apr 202422,2522,2922,2022,2122,1673.200
03 apr 202422,1922,2722,1922,1922,1498.100
02 apr 202422,3122,3222,2222,2322,1863.000
01 apr 202422,3222,3222,2122,3222,27173.900
01 apr 20240.066 Dividendo
28 mar 202422,3122,4122,3122,4122,29115.200
27 mar 202422,4022,4022,2722,3322,2291.900
26 mar 202422,3322,4222,3222,3522,24371.600
25 mar 202422,3522,4122,3322,3522,24103.300
22 mar 202422,3622,4322,3022,3722,26130.500
21 mar 202422,3722,3922,3022,3822,27133.600
20 mar 202422,3322,3722,3122,3522,2484.900
19 mar 202422,3222,4122,3022,3022,1955.500
18 mar 202422,3722,4122,3122,3322,2294.200
15 mar 202422,3122,3722,2922,3622,2565.600
14 mar 202422,3622,4022,2822,3922,27106.700
13 mar 202422,3422,3622,2722,3322,2251.400
12 mar 202422,3422,3822,2522,2922,1835.500
11 mar 202422,2322,3922,2322,3622,2533.200
08 mar 202422,2922,3322,2622,2622,1595.800
07 mar 202422,3222,3522,2722,3522,2459.200
06 mar 202422,2722,3122,2222,2822,1738.500
05 mar 202422,2822,3222,2122,2222,1190.600
04 mar 202422,2122,3122,1822,2322,1243.000
01 mar 202422,2922,3222,1722,2022,0944.900
01 mar 20240.054 Dividendo
29 feb 202422,3122,3722,2222,3722,2043.900
28 feb 202422,2922,3322,2122,2922,12125.500
27 feb 202422,2022,3422,2022,2822,1171.700
26 feb 202422,2822,3122,2122,2422,0731.300
23 feb 202422,2422,3422,1922,2222,0546.600
22 feb 202422,2922,3422,1422,1621,9938.800
21 feb 202422,2222,3322,1422,2622,0969.000
20 feb 202422,1622,2122,1022,1722,0052.600
16 feb 202422,1722,1722,0422,1321,9625.100
15 feb 202422,0922,3022,0722,1621,99121.300
14 feb 202422,1022,1022,0422,0721,9053.000
13 feb 202422,0222,1422,0022,0321,8656.200
12 feb 202422,0622,1422,0622,1421,97335.300
09 feb 202422,0822,1222,0722,0821,91217.300
08 feb 202422,1422,1422,0622,0921,9284.300
07 feb 202422,1622,1922,0222,1321,96122.100
06 feb 202422,0122,2022,0122,1521,98118.700
05 feb 202422,2022,2022,0022,0321,86124.000
02 feb 202422,2222,2222,1122,2122,04167.100
01 feb 202422,1222,2922,1222,2022,0349.700
01 feb 20240.056 Dividendo
31 gen 202422,0922,5222,0922,1321,9171.700
30 gen 202422,1522,1922,0522,0921,8783.200
29 gen 202422,0822,1322,0522,1321,9199.600
26 gen 202422,0522,0721,9922,0721,8545.400
25 gen 202421,9722,0621,9722,0521,8335.200
24 gen 202422,0522,0521,9621,9821,7649.600
23 gen 202422,0322,0621,9321,9421,7296.100
22 gen 202422,0022,0821,9521,9821,7676.600
19 gen 202422,0122,0821,9222,0021,78106.100
18 gen 202422,1322,1322,0022,0621,8448.900
17 gen 202422,0622,1422,0222,0821,8647.400
16 gen 202422,0922,1722,0922,1021,88116.900
12 gen 202422,2822,3222,2022,2922,0744.600
11 gen 202422,1522,2822,1422,2822,0687.700
10 gen 202422,1822,2422,0822,1721,9560.300
09 gen 202422,1422,2722,0922,2322,0181.800
08 gen 202422,1922,2722,1022,1621,94203.800
05 gen 202422,1722,2222,1422,1421,9254.700
04 gen 202422,1822,2322,1422,1921,9774.300
03 gen 202422,1522,2422,1122,1621,9495.400
02 gen 202422,1122,2122,1122,1821,9689.400
29 dic 202322,1522,2822,1122,1321,91114.700
28 dic 202322,1122,1722,0022,1321,91295.700
27 dic 202322,1122,2022,1122,1621,94167.300
27 dic 20230.06 Dividendo
26 dic 202322,3122,3122,1522,2021,9287.000
22 dic 202322,1322,1922,0822,1321,85138.700
21 dic 202322,1022,1522,0522,0921,81174.100
20 dic 202322,0622,2422,0522,1421,86171.500
19 dic 202322,0422,1822,0322,0821,80131.600
18 dic 202322,1722,1722,0222,1021,82188.500
*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...