Italia markets open in 16 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,19+0,35 (+0,39%)
Alla chiusura: 04:00PM EDT
90,13 -0,06 (-0,07%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202489,8790,2589,6790,1990,1923.856.200
03 mag 202489,9390,1289,2789,8489,8450.066.100
02 mag 202488,2189,0188,0388,9488,9458.925.400
01 mag 202488,6089,2188,2488,5688,5659.679.500
01 mag 20240.308 Dividendo
30 apr 202488,4288,7388,1088,2287,9141.054.700
29 apr 202488,6689,0288,4888,9888,6739.228.600
26 apr 202488,2588,6188,0588,2487,9331.589.800
25 apr 202487,4687,9087,3487,7887,4749.282.600
24 apr 202488,5688,6387,5088,4088,0948.986.800
23 apr 202488,7389,5488,5589,0388,7227.222.700
22 apr 202488,6889,1288,6589,0088,6924.969.000
19 apr 202489,3989,3988,9189,1588,8444.808.000
18 apr 202489,2489,2788,5988,8388,5243.839.500
17 apr 202488,8789,3888,4689,2888,9757.947.000
16 apr 202488,0588,5887,7988,3087,9945.103.200
15 apr 202489,2289,2688,5288,8988,5855.993.100
12 apr 202490,6490,9590,2890,2989,9747.869.400
11 apr 202490,3890,4489,5189,8189,5065.751.200
10 apr 202491,2091,3090,0590,2289,9174.368.900
09 apr 202491,8792,3691,8492,2391,9132.537.000
08 apr 202491,2391,5991,1391,3891,0637.879.800
05 apr 202491,6992,1891,3891,3991,0742.466.800
04 apr 202492,6392,7692,0492,6892,3647.957.400
03 apr 202491,2692,0591,0592,0291,7045.494.400
02 apr 202491,5792,2091,3492,0491,7243.086.300
01 apr 202493,2993,3092,4692,5592,2348.945.400
01 apr 20240.312 Dividendo
28 mar 202494,4995,0294,3294,6293,9834.540.400
27 mar 202493,9994,7093,9494,7094,0650.157.800
26 mar 202493,5193,8793,2893,7793,1334.423.000
25 mar 202493,7193,7593,3093,5192,8824.011.800
22 mar 202494,1994,2193,7893,9893,3430.258.200
21 mar 202493,2793,4392,7393,0992,4634.276.600
20 mar 202493,1093,7992,2992,8992,2643.460.100
19 mar 202492,8593,2792,6992,9292,2926.953.100
18 mar 202492,7392,9992,5092,6692,0329.519.500
15 mar 202493,0693,1992,7992,9492,3134.992.700
14 mar 202493,7393,7592,8692,9792,3458.365.600
13 mar 202494,5094,7494,2194,4293,7838.270.100
12 mar 202495,0495,2194,6994,8894,2429.566.000
11 mar 202495,9696,0195,3795,6895,0317.787.900
08 mar 202495,8096,0595,4895,7395,0825.014.500
07 mar 202496,3696,4095,4895,9095,2539.075.000
06 mar 202495,4996,1795,4195,9995,3440.571.600
05 mar 202495,2395,6894,9795,4394,7837.721.900
04 mar 202493,7094,1693,6894,0993,4523.864.200
01 mar 202493,4494,5193,0194,4793,8345.822.800
01 mar 20240.295 Dividendo
29 feb 202493,8294,3093,7894,1893,2551.038.600
28 feb 202493,0893,6092,9093,5292,6034.574.200
27 feb 202493,2493,4792,8592,9392,0130.242.000
26 feb 202494,0094,0393,1993,5992,6627.855.000
23 feb 202492,7594,0092,7593,8792,9438.406.700
22 feb 202492,3392,7692,2792,6391,7145.190.700
21 feb 202492,8392,9092,0192,1891,2736.404.200
20 feb 202492,7993,1992,7292,8491,9224.469.300
16 feb 202492,4892,8592,3492,7691,8433.100.500
15 feb 202493,5693,7293,0093,3092,3849.598.500
14 feb 202492,3093,0592,2392,8291,9044.191.600
13 feb 202492,8693,0692,3392,3591,4449.768.500
12 feb 202493,9094,1493,5093,9693,0327.890.300
09 feb 202493,7694,0193,6693,8592,9227.951.300
08 feb 202494,0294,3093,6694,0493,1150.087.700
07 feb 202494,5795,2394,5294,5993,6540.120.200
06 feb 202494,2495,1594,2195,0594,1133.411.500
05 feb 202494,6394,8594,0294,1393,2053.827.400
02 feb 202496,2796,6295,6996,0795,1263.803.000
01 feb 202497,4298,6797,1998,2497,2784.291.200
01 feb 20240.31 Dividendo
31 gen 202496,2296,9196,0096,6695,4080.646.700
30 gen 202495,4895,8494,7495,7294,4740.151.400
29 gen 202494,3195,1794,1294,8693,6238.243.600
26 gen 202493,9394,0793,4993,7892,5529.276.900
25 gen 202494,0094,2293,5793,9692,7357.019.400
24 gen 202494,5194,5493,1093,3592,1354.574.900
23 gen 202493,8993,9993,4393,9092,6735.786.700
22 gen 202494,8295,0894,3994,6593,4135.756.400
19 gen 202493,7194,1793,2694,0992,8647.020.300
18 gen 202494,4694,5893,5193,7992,5677.339.100
17 gen 202494,6095,0094,1694,6793,4355.506.800
16 gen 202495,6295,7994,5194,8293,5861.716.700
12 gen 202496,7897,2796,2796,5295,2638.867.100
11 gen 202496,1796,8395,7196,7195,4578.858.900
10 gen 202496,9297,0596,1296,1794,9148.227.800
09 gen 202496,6497,1796,5996,6295,3634.374.000
08 gen 202496,2397,3896,0997,2495,9739.485.800
05 gen 202496,5097,6896,2196,2995,0345.883.000
04 gen 202497,4297,6497,0797,2295,9552.604.500
03 gen 202497,3898,8597,1598,7297,4358.159.500
02 gen 202498,2398,6598,0098,3197,0347.797.400
29 dic 202399,1399,8298,8098,8897,5941.601.700
28 dic 2023100,09100,5799,5699,7898,4836.213.000
27 dic 202399,78100,5399,50100,5199,2045.082.800
26 dic 202398,5498,8798,4898,7697,4724.019.700
22 dic 202399,3899,3898,2498,4897,1929.237.200
21 dic 202399,7499,8498,7598,9397,6465.231.200
20 dic 202399,1199,6998,5899,5698,2651.229.400
19 dic 202398,8699,2698,6698,8997,6030.018.400
18 dic 202398,5098,5098,0298,3697,0834.746.000
*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...