Italia markets open in 8 hours 44 minutes

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
105,93+0,54 (+0,51%)
Alla chiusura: 04:00PM EDT
105,93 0,00 (0,00%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024106,03106,12105,67105,93105,932.388.261
02 mag 2024105,04105,47105,02105,39105,392.093.000
01 mag 2024105,02105,36104,67105,01105,013.188.300
01 mag 20240.693 Dividendo
30 apr 2024105,72105,84105,49105,53104,843.238.400
29 apr 2024105,94106,12105,89106,04105,341.333.900
26 apr 2024105,71105,91105,71105,78105,091.382.600
25 apr 2024105,28105,56105,25105,51104,822.417.600
24 apr 2024105,73105,77105,51105,67104,981.970.900
23 apr 2024105,67106,06105,60105,89105,192.243.100
22 apr 2024105,59105,83105,59105,79105,101.561.200
19 apr 2024105,83105,92105,74105,78105,091.484.700
18 apr 2024105,73105,74105,45105,62104,931.491.900
17 apr 2024105,47105,84105,45105,76105,072.567.400
16 apr 2024105,46105,62105,31105,35104,664.094.600
15 apr 2024105,73105,78105,46105,78105,091.793.900
12 apr 2024106,22106,40106,12106,12105,425.867.200
11 apr 2024106,04106,07105,65105,75105,065.224.100
10 apr 2024106,36106,43105,83105,84105,142.194.300
09 apr 2024106,80106,92106,75106,87106,171.309.500
08 apr 2024106,50106,65106,42106,59105,891.830.200
05 apr 2024106,76106,96106,62106,63105,931.608.800
04 apr 2024106,86107,09106,65107,08106,381.971.100
03 apr 2024106,38106,70106,30106,68105,981.396.200
02 apr 2024106,43106,71106,27106,68105,981.899.400
01 apr 2024107,02107,03106,62106,65105,951.639.800
01 apr 20240.065 Dividendo
28 mar 2024107,19107,55107,19107,41106,642.137.800
27 mar 2024107,16107,45107,15107,37106,601.758.100
26 mar 2024107,03107,15106,92107,04106,27932.200
25 mar 2024107,32107,33106,99107,01106,241.902.700
22 mar 2024107,48107,48107,29107,35106,582.385.700
21 mar 2024107,18107,24106,90106,98106,212.337.500
20 mar 2024106,43106,82106,37106,79106,021.758.700
19 mar 2024106,37106,58106,33106,37105,611.518.000
18 mar 2024106,32106,36106,15106,22105,461.908.100
15 mar 2024106,44106,51106,32106,32105,561.288.400
14 mar 2024106,79106,79106,34106,39105,631.954.300
13 mar 2024107,17107,22106,97107,04106,271.696.100
12 mar 2024107,36107,39107,17107,19106,422.379.800
11 mar 2024107,63107,63107,37107,40106,631.928.900
08 mar 2024107,67107,79107,53107,59106,821.313.800
07 mar 2024107,65107,66107,36107,50106,732.014.800
06 mar 2024107,60107,82107,49107,56106,792.931.800
05 mar 2024107,35107,60107,26107,52106,751.512.900
04 mar 2024106,85107,05106,83107,03106,261.857.200
01 mar 2024106,61107,15106,42107,12106,352.949.700
29 feb 2024106,48106,73106,47106,72105,966.257.500
28 feb 2024106,19106,41106,15106,39105,631.485.700
27 feb 2024106,19106,31106,02106,05105,292.781.900
26 feb 2024106,24106,25106,02106,18105,421.413.600
23 feb 2024105,92106,34105,92106,22105,461.160.500
22 feb 2024106,03106,26105,77105,95105,195.515.200
21 feb 2024106,24106,30105,98106,09105,331.772.800
20 feb 2024106,23106,35106,18106,21105,451.013.900
16 feb 2024106,02106,19105,99106,16105,401.063.600
15 feb 2024106,42106,47106,26106,27105,511.894.000
14 feb 2024105,95106,26105,95106,14105,381.606.700
13 feb 2024105,89106,02105,68105,69104,931.771.000
12 feb 2024106,34106,40106,19106,37105,611.134.700
09 feb 2024106,31106,48106,27106,33105,571.506.700
08 feb 2024106,44106,59106,37106,48105,721.603.900
07 feb 2024106,64106,85106,56106,56105,801.489.700
06 feb 2024106,51106,93106,50106,76105,992.163.600
05 feb 2024106,61106,71106,34106,40105,641.869.800
02 feb 2024107,16107,29106,80107,00106,233.070.100
01 feb 2024108,14108,54107,95108,04107,272.966.600
31 gen 2024107,48107,86107,33107,85107,088.965.800
30 gen 2024107,25107,35107,01107,15106,382.152.100
29 gen 2024107,00107,29106,94107,20106,431.275.600
26 gen 2024106,86106,86106,65106,73105,961.706.300
25 gen 2024106,77106,86106,62106,83106,061.717.800
24 gen 2024106,92106,94106,46106,47105,711.282.300
23 gen 2024106,62106,77106,51106,72105,961.191.300
22 gen 2024107,02107,20106,99107,07106,301.443.200
19 gen 2024106,87107,02106,67107,02106,251.461.900
18 gen 2024106,92107,02106,75106,94106,175.550.300
17 gen 2024106,89107,02106,75106,91106,142.933.200
16 gen 2024107,50107,63107,10107,24106,472.383.300
12 gen 2024107,60107,84107,54107,79107,021.741.200
11 gen 2024107,05107,37106,94107,33106,562.352.100
10 gen 2024107,03107,07106,74106,76105,991.427.300
09 gen 2024106,92107,15106,85106,85106,081.535.600
08 gen 2024106,68107,22106,68107,06106,291.399.400
05 gen 2024106,78107,25106,68106,77106,002.040.600
04 gen 2024107,05107,13106,94107,01106,241.897.600
03 gen 2024106,95107,54106,91107,51106,741.920.700
02 gen 2024107,16107,41107,07107,34106,572.635.700
29 dic 2023107,38107,77107,36107,49106,725.159.200
28 dic 2023107,82108,05107,59107,62106,852.011.500
27 dic 2023107,73108,01107,67107,97107,201.472.400
26 dic 2023107,44107,56107,39107,48106,711.307.100
22 dic 2023107,77107,78107,32107,42106,651.187.800
21 dic 2023107,82107,91107,48107,63106,864.795.900
20 dic 2023107,63107,84107,45107,81107,041.843.200
19 dic 2023107,44107,65107,31107,38106,611.624.700
18 dic 2023107,46107,50107,31107,31106,541.608.200
15 dic 2023107,40107,70107,35107,63106,863.080.200
14 dic 2023107,49108,06107,48107,81107,044.948.700
13 dic 2023105,30106,66105,25106,64105,882.778.900
*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...