Italia markets open in 6 hours 25 minutes

iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,21+0,24 (+0,48%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202450,0450,2250,0350,2150,211.034.478
31 mag 202450,0750,1750,0450,1650,16649.900
30 mag 202449,8749,9649,8449,9349,93585.800
29 mag 202449,7849,7849,6449,7149,71709.200
28 mag 202450,1950,1949,8949,9149,91555.600
24 mag 202450,0650,1550,0150,1350,13525.700
23 mag 202450,2450,2749,9950,0350,03751.900
22 mag 202450,1650,2650,1350,2050,201.093.800
21 mag 202450,3150,3150,2450,2650,26591.900
20 mag 202450,1650,2350,1650,1950,19654.000
17 mag 202450,2750,3050,2050,2250,22752.500
16 mag 202450,3950,4050,2950,3050,301.339.700
15 mag 202450,3250,4150,2350,3650,36751.500
14 mag 202449,9850,0549,9350,0150,01665.200
13 mag 202449,9649,9849,8649,8749,87766.500
10 mag 202449,9049,9449,8249,8749,87725.300
09 mag 202449,9050,0349,8649,9749,97805.400
08 mag 202449,9049,9849,9049,9349,93969.800
07 mag 202449,9850,1549,9750,0150,012.177.600
06 mag 202449,9349,9949,9049,9849,98747.800
03 mag 202449,9549,9849,7549,8749,87668.500
02 mag 202449,4149,6349,3549,6249,621.187.400
01 mag 202449,2749,5549,2249,3649,362.143.400
01 mag 20240.185 Dividendo
30 apr 202449,4449,5149,3349,3649,171.031.800
29 apr 202449,5749,6149,4949,5949,401.248.800
26 apr 202449,4549,4949,3949,4249,231.377.200
25 apr 202449,1649,3049,0849,2949,11721.200
24 apr 202449,4649,4749,2949,3949,20701.700
23 apr 202449,4349,6849,3849,5549,36718.100
22 apr 202449,3749,4849,3649,4749,28947.900
19 apr 202449,4749,4749,3549,3849,19908.800
18 apr 202449,4349,4549,2849,3249,14829.900
17 apr 202449,4249,4849,3249,4349,241.528.800
16 apr 202449,1649,2549,0949,2149,031.809.900
15 apr 202449,5449,5449,2749,3349,151.772.300
12 apr 202449,8249,8349,7249,7449,55577.400
11 apr 202449,7949,8249,5549,6449,45990.200
10 apr 202449,9449,9449,6449,6849,491.289.200
09 apr 202450,2150,3250,2150,2850,09909.800
08 apr 202450,0650,1550,0150,0849,891.638.100
05 apr 202450,1050,2350,0650,0949,901.171.000
04 apr 202450,3350,3450,1750,2650,07742.200
03 apr 202450,0550,2649,9850,2050,01830.500
02 apr 202450,0550,1849,9550,1849,99688.400
01 apr 202450,4350,4350,1750,2150,02793.300
01 apr 20240.185 Dividendo
28 mar 202450,7650,8650,7350,7750,40719.600
27 mar 202450,5950,8250,5850,8150,44729.800
26 mar 202450,5550,5850,4850,5550,183.428.700
25 mar 202450,6850,6850,5350,5550,18806.500
22 mar 202450,7750,7750,6550,6950,32884.800
21 mar 202450,5750,6350,4950,5450,17997.400
20 mar 202450,4050,5350,2750,4850,111.189.600
19 mar 202450,3350,4650,3150,4050,03787.900
18 mar 202450,3250,3650,2650,2849,91925.600
15 mar 202450,3350,3850,2550,3249,95747.900
14 mar 202450,4950,4950,3050,3349,96741.200
13 mar 202450,6650,7450,6050,6150,241.020.900
12 mar 202450,7250,7550,6150,6750,30724.700
11 mar 202450,8150,8950,7550,8150,441.058.200
08 mar 202450,8250,9150,7650,8050,43783.400
07 mar 202450,7850,7850,6450,7450,37720.400
06 mar 202450,6250,7550,6150,6350,26745.400
05 mar 202450,5050,6150,4550,5350,16795.500
04 mar 202450,3050,3650,2450,3049,931.208.400
01 mar 202450,1050,4449,9650,4150,041.218.600
01 mar 20240.184 Dividendo
29 feb 202450,3250,4950,2750,3349,781.520.200
28 feb 202450,2550,3150,1850,2949,74976.900
27 feb 202450,2850,3650,2350,2549,70972.000
26 feb 202450,4250,4250,2250,3149,76930.500
23 feb 202450,3250,4750,2950,4249,87924.500
22 feb 202450,3150,3650,2450,2949,74765.100
21 feb 202450,3750,3850,1950,2549,70866.400
20 feb 202450,3650,4050,2450,3449,79737.100
16 feb 202450,1750,2550,1250,2049,65705.100
15 feb 202450,4550,4650,2950,3849,832.624.400
14 feb 202450,1050,2550,0950,2249,671.021.300
13 feb 202450,1250,1750,0050,0549,501.146.800
12 feb 202450,4950,5150,3850,4849,92901.300
09 feb 202450,4250,4850,3750,4649,90888.900
08 feb 202450,5950,6050,4650,5049,941.624.200
07 feb 202450,6950,8450,6550,6750,111.180.800
06 feb 202450,6350,8950,6050,8050,24737.000
05 feb 202450,6850,6850,4850,5750,01758.700
02 feb 202450,8950,9950,8150,9550,391.112.300
01 feb 202451,2751,4451,1451,3250,761.530.700
01 feb 20240.177 Dividendo
31 gen 202451,2451,3551,0651,1950,451.426.700
30 gen 202451,0251,0650,8551,0550,31981.000
29 gen 202450,9150,9950,8450,9450,211.134.100
26 gen 202450,8650,8650,7350,7550,021.828.200
25 gen 202450,8050,8750,7350,8550,122.279.200
24 gen 202450,8750,8850,5750,6049,87921.600
23 gen 202450,7050,7050,5850,6549,92812.400
22 gen 202450,8750,8950,7650,7850,051.031.600
19 gen 202450,6250,7050,5050,6849,95782.600
18 gen 202450,7850,7950,6050,6649,93944.000
17 gen 202450,7150,7750,5850,7149,98843.200
*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...