Italia markets closed

iShares 0-5 Year TIPS Bond ETF (STIP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,15+0,14 (+0,15%)
In data: 11:42AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202499,1099,1699,1099,1599,15557.083
08 mag 202498,9799,0498,9799,0199,011.634.500
07 mag 202499,1299,1298,9999,0199,01475.300
06 mag 202499,0999,1099,0699,0799,07239.400
03 mag 202499,1999,2999,0399,0899,08370.500
02 mag 202498,7198,9498,7198,9198,91391.400
01 mag 202498,6598,8098,5398,6998,69529.500
01 mag 20240.612 Dividendo
30 apr 202499,2999,3299,1899,1898,57323.500
29 apr 202499,3699,4399,3699,3898,77293.500
26 apr 202499,3199,3799,2099,2098,59279.100
25 apr 202499,1999,2799,1799,1798,56506.000
24 apr 202499,3299,3399,2799,3198,70697.800
23 apr 202499,2699,4099,2499,3198,70745.700
22 apr 202499,2299,3199,2199,2198,60379.400
19 apr 202499,2399,3299,2199,2198,60330.400
18 apr 202499,2499,2699,1699,1898,57339.700
17 apr 202499,1999,2999,1899,1898,57580.200
16 apr 202499,2199,2699,1399,1398,52764.800
15 apr 202499,1399,2799,0799,2598,64386.100
12 apr 202499,3099,3899,2899,2898,67300.500
11 apr 202499,1799,1999,0699,1298,51356.100
10 apr 202499,2199,2499,0499,0698,45452.700
09 apr 202499,4399,4799,3899,4398,82429.100
08 apr 202499,3399,3799,3099,3498,73220.200
05 apr 202499,4399,4999,3899,3898,77252.600
04 apr 202499,3799,5099,3299,4998,88331.900
03 apr 202499,2199,3399,1999,3398,721.058.600
02 apr 202499,1699,2799,1399,2698,653.259.700
01 apr 202499,3099,3099,1499,1598,54405.600
01 apr 20240.085 Dividendo
28 mar 202499,4199,4999,4199,4398,73387.800
27 mar 202499,4499,5299,4399,4798,77502.300
26 mar 202499,3799,4099,3499,3798,67366.100
25 mar 202499,4999,4999,3799,3798,67530.800
22 mar 202499,4999,5299,4599,4598,75937.900
21 mar 202499,4399,4599,3299,3298,62370.800
20 mar 202499,0899,2999,0799,2898,58417.100
19 mar 202499,0599,1199,0599,0798,37327.000
18 mar 202498,9798,9898,9398,9598,26494.000
15 mar 202498,9999,0298,9398,9398,24257.500
14 mar 202499,1099,1398,9799,0098,31325.700
13 mar 202499,2099,2399,1399,1398,43270.500
12 mar 202499,2199,2499,1599,1798,47362.900
11 mar 202499,2999,3099,2099,2098,50492.600
08 mar 202499,4099,4399,3099,3098,60361.700
07 mar 202499,2699,2899,2199,2398,53361.500
06 mar 202499,2599,3599,1699,1898,48450.400
05 mar 202499,1299,2299,0999,1798,47382.700
04 mar 202499,0399,1199,0199,0598,35375.000
01 mar 202498,9299,1398,8599,0998,39391.500
29 feb 202498,8298,9198,8098,8798,182.827.200
28 feb 202498,7098,7798,6998,7498,05315.100
27 feb 202498,6298,6798,5998,5997,90347.900
26 feb 202498,5698,6098,5498,6097,91271.400
23 feb 202498,5198,6198,5098,5597,86433.300
22 feb 202498,5698,6698,4998,5497,85569.700
21 feb 202498,7198,7398,5898,6297,93290.600
20 feb 202498,6998,7298,6598,6597,96406.500
16 feb 202498,5398,6298,5398,6097,91293.700
15 feb 202498,7098,7498,6798,6797,98501.600
14 feb 202498,5198,6498,5198,5697,87737.400
13 feb 202498,4698,5098,3698,3697,671.691.300
12 feb 202498,5898,6198,5698,5797,88408.000
09 feb 202498,5498,6298,5298,5297,83324.300
08 feb 202498,6098,6598,5798,6197,92465.000
07 feb 202498,6398,7298,5998,6097,91404.500
06 feb 202498,5398,6898,5398,6597,96413.700
05 feb 202498,4898,5298,3898,4297,73441.900
02 feb 202498,6498,6998,5098,5797,88741.800
01 feb 202499,1299,2498,9999,0198,31613.700
31 gen 202498,9599,0898,8599,0298,32682.500
30 gen 202498,8798,9198,7698,8298,13914.000
29 gen 202498,8298,9098,8098,8998,20432.800
26 gen 202498,7698,7998,7098,7498,05391.000
25 gen 202498,7198,7998,6898,7698,07481.600
24 gen 202498,7498,7498,5598,5597,86390.100
23 gen 202498,5798,6498,5698,6497,95366.400
22 gen 202498,6798,7498,6798,6998,001.051.300
19 gen 202498,6598,6998,6098,6597,96356.100
18 gen 202498,6698,7498,6698,6897,99446.000
17 gen 202498,6098,6698,5698,5697,87560.100
16 gen 202498,9098,9698,7598,8098,11401.100
12 gen 202498,8999,0298,8998,9998,30436.600
11 gen 202498,6198,7598,6098,7498,05510.800
10 gen 202498,5198,5398,4198,4197,72426.700
09 gen 202498,4498,5198,4298,4297,73515.700
08 gen 202498,3598,5398,3598,4397,74387.500
05 gen 202498,3998,5898,3698,3897,69492.100
04 gen 202498,4698,5198,4298,4797,78525.400
03 gen 202498,4198,5998,4098,5797,88397.000
02 gen 202498,4698,5598,4598,5297,83473.200
29 dic 202398,4798,6598,4798,5997,90472.400
28 dic 202398,6498,6898,5498,5697,87466.100
27 dic 202398,6098,7098,5998,6897,99402.900
26 dic 202398,5398,5998,5398,5797,88615.000
22 dic 202398,6298,6598,5198,5797,88906.200
21 dic 202398,6398,6798,5498,6297,93759.100
20 dic 202398,5398,5998,4898,5897,89548.400
19 dic 202398,4498,5298,3998,4397,745.925.600
*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...