Italia markets open in 1 hour 59 minutes

iShares Broad USD High Yield Corporate Bond ETF (USHY)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,40+0,03 (+0,10%)
Alla chiusura: 04:00PM EDT
36,40 +0,01 (+0,01%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202436,3736,4036,3536,4036,402.602.400
24 giu 202436,3936,4436,3536,3636,3611.276.700
21 giu 202436,3436,3936,3136,3936,393.790.800
20 giu 202436,3736,3736,2736,3536,354.611.100
18 giu 202436,3036,3936,2936,3836,383.060.700
17 giu 202436,1836,3036,1436,2636,263.732.300
14 giu 202436,2736,2836,1836,2236,225.912.900
13 giu 202436,4436,4536,3136,3536,357.377.300
12 giu 202436,4836,4836,3536,3536,356.474.500
11 giu 202436,1736,2336,1336,2336,233.965.500
10 giu 202436,1236,2036,0836,1936,194.493.900
07 giu 202436,1036,1836,0936,1536,152.425.100
06 giu 202436,2536,2836,2336,2636,266.625.900
05 giu 202436,2536,2936,1836,2936,295.305.400
04 giu 202436,1636,2536,1536,1736,177.080.300
03 giu 202436,1736,2336,1236,1936,197.004.800
03 giu 20240.202 Dividendo
31 mag 202436,1936,3336,1936,3336,1311.892.900
30 mag 202436,0836,1936,0836,1635,965.880.800
29 mag 202436,0236,0836,0136,0535,8515.192.900
28 mag 202436,3036,3136,1236,1435,943.358.700
24 mag 202436,2036,2836,1536,2836,084.334.500
23 mag 202436,3236,3236,1236,1535,956.693.500
22 mag 202436,3036,3036,2236,2736,074.473.200
21 mag 202436,3436,3936,3236,3336,134.943.700
20 mag 202436,3336,3536,3036,3436,144.431.800
17 mag 202436,3436,3536,2936,3336,134.142.200
16 mag 202436,4136,4236,3336,3336,139.625.700
15 mag 202436,3336,4236,3036,4136,218.600.800
14 mag 202436,1836,2336,1636,2136,014.426.300
13 mag 202436,2336,2336,1336,1535,952.662.700
10 mag 202436,2236,2236,1136,1535,946.446.300
09 mag 202436,1936,2236,1536,2236,025.335.200
08 mag 202436,2036,2236,1836,2136,015.134.100
07 mag 202436,3036,3236,2036,2936,0912.762.500
06 mag 202436,2536,3036,2336,2536,058.447.900
03 mag 202436,2836,3836,1536,2236,019.285.200
02 mag 202435,9436,0835,8836,0835,875.117.300
01 mag 202435,6736,0335,6735,8835,6813.371.500
01 mag 20240.21 Dividendo
30 apr 202436,0336,1235,9335,9435,536.281.200
29 apr 202436,0836,1436,0636,1435,737.320.900
26 apr 202435,9736,0435,9236,0235,613.940.900
25 apr 202435,8435,9435,6935,9335,529.951.600
24 apr 202436,0836,0835,9236,0135,605.925.500
23 apr 202435,9736,1135,9336,0935,6820.874.300
22 apr 202435,8235,9435,8035,9435,5310.321.000
19 apr 202435,7435,7935,7135,7335,3210.805.200
18 apr 202435,6935,6935,5835,6935,2812.277.100
17 apr 202435,7135,7535,5935,6135,2113.155.000
16 apr 202435,7235,7335,5535,5935,1911.228.600
15 apr 202435,9835,9835,6835,7235,317.686.300
12 apr 202435,9135,9535,8835,9335,5211.211.400
11 apr 202436,0336,0335,8435,9535,5420.910.100
10 apr 202436,0736,1035,9035,9835,578.014.600
09 apr 202436,2936,3136,2236,3035,894.895.100
08 apr 202436,1336,2236,1036,2035,795.625.000
05 apr 202436,1536,1736,1136,1235,713.936.500
04 apr 202436,2736,2936,1036,1535,745.264.900
03 apr 202436,1236,2036,0736,1735,7613.781.400
02 apr 202436,1236,1636,0836,1635,756.130.400
01 apr 202436,3736,3736,1936,1935,787.958.700
01 apr 20240.227 Dividendo
28 mar 202436,6436,6736,5636,5935,953.071.400
27 mar 202436,5736,6636,4936,6636,022.640.600
26 mar 202436,5436,5436,4436,4635,824.611.900
25 mar 202436,5136,6936,4736,5235,883.124.900
22 mar 202436,6336,6536,5336,5735,933.547.300
21 mar 202436,6736,6936,5336,5935,958.374.600
20 mar 202436,4936,6136,4336,6035,964.958.100
19 mar 202436,3436,4936,3336,4935,855.615.600
18 mar 202436,3536,3536,2836,3235,684.573.600
15 mar 202436,2636,3136,1936,2635,637.585.400
14 mar 202436,4736,4736,2236,2535,626.665.500
13 mar 202436,4036,5136,3736,4235,786.169.700
12 mar 202436,4536,4536,3136,4035,764.995.400
11 mar 202436,3736,4136,3536,3835,746.571.700
08 mar 202436,4436,5636,3736,3835,746.908.200
07 mar 202436,4436,4436,3236,3835,744.351.300
06 mar 202436,3436,3936,2836,3335,692.966.200
05 mar 202436,3036,3736,2336,2735,644.413.100
04 mar 202436,2836,3036,2036,2735,645.578.900
01 mar 202436,2936,3036,1136,2535,629.962.000
01 mar 20240.218 Dividendo
29 feb 202436,4136,4436,3236,3635,514.397.100
28 feb 202436,2836,3836,2736,3435,492.647.900
27 feb 202436,3036,3336,2536,3235,474.074.500
26 feb 202436,4036,4036,2736,2935,444.406.400
23 feb 202436,4136,4336,3636,3935,543.750.800
22 feb 202436,3336,3736,2836,3635,514.023.900
21 feb 202436,2536,2636,1336,2135,367.135.900
20 feb 202436,1836,2936,1336,2635,415.919.100
16 feb 202436,2036,2236,1436,2035,354.690.600
15 feb 202436,2636,9936,1936,3235,473.631.500
14 feb 202436,1136,2436,0936,1735,328.180.600
13 feb 202436,0836,1235,9536,0635,2115.846.100
12 feb 202436,4136,4236,2736,2935,447.723.500
09 feb 202436,3436,3936,2736,3635,513.922.400
08 feb 202436,3136,3436,2636,3135,464.990.900
07 feb 202436,3336,3936,2036,2935,444.741.500
*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...