Italia markets closed

Virtus Newfleet ABS/MBS ETF (VABS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,060,00 (0,00%)
Alla chiusura: 01:15PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202424,0624,0624,0624,0624,06-
13 giu 202424,0624,0624,0624,0624,06-
12 giu 202424,0424,0424,0424,0424,04-
11 giu 202423,9924,0023,9924,0024,00400
10 giu 202423,9623,9823,9623,9823,98200
07 giu 202423,9923,9923,9823,9823,981.200
06 giu 202424,0024,0024,0024,0024,00-
05 giu 202423,9923,9923,9923,9923,992.100
04 giu 202423,9523,9523,9523,9523,95100
03 giu 202423,9523,9523,9523,9523,95100
31 mag 202423,9523,9523,9323,9323,93300
30 mag 202423,9123,9123,9123,9123,91100
29 mag 202423,8923,8923,8923,8923,89100
28 mag 202423,8923,9223,8923,9223,921.800
24 mag 202423,8923,8923,8823,8823,881.400
23 mag 202423,8823,8823,8823,8823,88100
22 mag 202423,8823,8823,8823,8823,88100
21 mag 202423,8923,8923,8923,8923,89200
20 mag 202423,8823,8823,8823,8823,88100
20 mag 20240.088 Dividendo
17 mag 202423,9723,9723,9723,9723,88-
16 mag 202423,9623,9723,9623,9723,881.800
15 mag 202423,9723,9923,9623,9723,882.700
14 mag 202423,9323,9323,9323,9323,84100
13 mag 202423,9123,9123,9123,9123,82300
10 mag 202423,9223,9223,9223,9223,84-
09 mag 202423,9823,9823,9823,9823,89-
08 mag 202423,9523,9523,9523,9523,86-
07 mag 202423,9523,9523,9523,9523,87100
06 mag 202423,9323,9323,9323,9323,85100
03 mag 202423,9223,9323,9223,9323,84200
02 mag 202423,9023,9023,9023,9023,81100
01 mag 202423,8823,8823,8823,8823,79-
30 apr 202423,8323,8323,8323,8323,74100
29 apr 202423,8723,8723,8523,8523,76400
26 apr 202423,8323,8523,8123,8123,7239.500
25 apr 202423,8323,8323,8323,8323,74100
24 apr 202423,8323,8323,8323,8323,74100
23 apr 202423,8423,8423,8423,8423,75-
22 apr 202423,8223,8223,8223,8223,73100
22 apr 20240.105 Dividendo
19 apr 202423,9223,9223,9223,9223,73100
18 apr 202423,9023,9023,8923,8923,70200
17 apr 202423,9123,9123,9123,9123,72100
16 apr 202423,9123,9123,9123,9123,72100
15 apr 202423,9223,9223,9223,9223,73100
12 apr 202423,9323,9323,9323,9323,74100
11 apr 202423,9223,9223,9223,9223,72-
10 apr 202423,8823,8823,8823,8823,68-
09 apr 202424,0024,0023,9723,9723,782.500
08 apr 202423,9423,9423,9423,9423,75-
05 apr 202423,9323,9323,9323,9323,74-
04 apr 202423,9923,9923,9923,9923,79-
03 apr 202423,9523,9523,9523,9523,76-
02 apr 202423,9523,9523,9523,9523,76-
01 apr 202423,9223,9323,9223,9223,72800
28 mar 202423,9723,9723,9723,9723,78100
27 mar 202423,9423,9723,9423,9723,77200
26 mar 202423,9123,9123,9123,9123,72100
25 mar 202423,9223,9223,9223,9223,73100
22 mar 202423,9323,9323,9323,9323,74100
21 mar 202423,8823,8823,8823,8823,69100
20 mar 202423,8923,8923,8923,8923,70100
20 mar 20240.082 Dividendo
19 mar 202423,9423,9423,9423,9423,67100
18 mar 202423,9223,9223,9223,9223,65-
15 mar 202423,9123,9223,9123,9223,64600
14 mar 202423,9423,9423,9323,9423,671.200
13 mar 202423,9223,9423,9123,9423,671.100
12 mar 202423,9423,9423,9423,9423,67-
11 mar 202423,9823,9823,9423,9423,67600
08 mar 202423,9723,9723,9723,9723,69-
07 mar 202423,9523,9523,9523,9523,68100
06 mar 202423,9323,9323,9323,9323,66100
05 mar 202423,9223,9223,9223,9223,64-
04 mar 202423,8923,8923,8923,8923,62100
01 mar 202423,8523,9223,8523,9023,631.300
29 feb 202423,8623,8623,8623,8623,59100
28 feb 202423,8623,8623,8523,8523,581.700
27 feb 202423,8223,8223,8223,8223,55100
26 feb 202423,8323,8323,8323,8323,55-
23 feb 202423,8323,8323,8323,8323,56200
22 feb 202423,8123,8123,8123,8123,53100
21 feb 202423,8123,8123,8123,8123,54-
21 feb 20240.076 Dividendo
20 feb 202423,8623,8623,8623,8623,52-
16 feb 202423,8523,8523,8523,8523,50100
15 feb 202423,8823,8823,8823,8823,53100
14 feb 202423,8423,8423,8423,8423,50-
13 feb 202423,8123,8123,8123,8123,4628.300
12 feb 202423,8523,8523,8523,8523,50100
09 feb 202423,8523,8523,8523,8523,50100
08 feb 202423,8423,8423,8423,8423,49100
07 feb 202423,8423,8423,8423,8423,49-
06 feb 202423,8423,8423,8423,8423,49100
05 feb 202423,8023,8023,8023,8023,45-
02 feb 202423,8323,8323,8323,8323,48-
01 feb 202423,9023,9023,9023,9023,55100
31 gen 202423,8623,8723,8523,8523,511.300
30 gen 202423,8123,8123,8123,8123,46100
*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...