Mercados españoles cerrados

Invesco Taxable Municipal Bond ETF (BAB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,73+0,04 (+0,16%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,7625,8125,7125,7325,73260.917
25 abr 202425,6825,7025,6125,6925,69124.100
24 abr 202425,8025,8225,7125,7425,74131.400
23 abr 202425,7825,8925,7625,8125,81358.100
22 abr 202425,8025,8625,7925,8425,84133.600
22 abr 20240.093 Dividendo
19 abr 202425,9726,0025,9025,9425,85135.300
18 abr 202426,0026,0025,8325,8825,79131.900
17 abr 202425,9625,9825,8325,9425,85270.800
16 abr 202425,8525,8925,7825,8425,75201.500
15 abr 202425,9426,0125,8425,9225,83720.200
12 abr 202426,0926,1626,0726,0825,99145.900
11 abr 202426,0326,0725,9325,9525,86185.200
10 abr 202426,1626,2825,9626,0425,95299.700
09 abr 202426,2726,3726,2626,3326,24457.500
08 abr 202426,1426,2526,0926,2526,16447.800
05 abr 202426,2126,3126,1826,1826,09176.500
04 abr 202426,4026,4026,2626,3526,26287.400
03 abr 202426,2326,3026,1526,3026,21225.800
02 abr 202426,2526,3026,2126,2526,16529.300
01 abr 202426,4326,4426,3026,3026,21549.600
28 mar 202426,5226,6326,5226,5526,45218.700
27 mar 202426,4926,6026,4826,5926,49139.600
26 mar 202426,4226,5126,4026,4526,36100.200
25 mar 202426,4526,4726,3826,3826,29115.200
22 mar 202426,5226,6726,4526,4626,37181.500
21 mar 202426,4326,4726,3326,3526,26313.800
20 mar 202426,3626,4626,2826,3326,24162.300
19 mar 202426,3426,4626,2826,3126,22129.100
18 mar 202426,3526,4426,2326,2826,19195.000
18 mar 20240.084 Dividendo
15 mar 202426,3426,4526,3426,3526,17139.300
14 mar 202426,5626,5826,3426,4026,229.475.800
13 mar 202426,6826,7426,6526,6726,49201.000
12 mar 202426,7326,8126,6626,7726,59161.000
11 mar 202426,8426,9026,7526,7526,57166.500
08 mar 202426,8626,9226,7726,8526,67525.300
07 mar 202426,8526,8726,7126,7426,56175.500
06 mar 202426,7726,8826,7326,7726,59215.200
05 mar 202426,7126,7626,6026,7126,53229.700
04 mar 202426,5026,6126,4726,5026,32323.500
01 mar 202426,4926,6726,3926,5926,41247.400
29 feb 202426,4626,5526,4226,5026,32378.300
28 feb 202426,3426,4226,3326,3926,21258.700
27 feb 202426,3626,4726,2426,2426,06232.000
26 feb 202426,4926,5426,3226,4726,291.872.100
23 feb 202426,3926,5326,3326,4626,28186.700
22 feb 202426,3326,3726,2026,3626,18237.200
21 feb 202426,4926,4926,3126,3326,15422.600
20 feb 202426,4226,4726,3426,3526,17186.400
20 feb 20240.081 Dividendo
16 feb 202426,4226,5526,3726,4226,16171.300
15 feb 202426,6026,6726,4626,4826,22149.600
14 feb 202426,3626,5326,3126,4426,18115.300
13 feb 202426,5426,5426,3526,3526,09115.500
12 feb 202426,6626,7226,5926,6926,43149.800
09 feb 202426,6026,6326,5326,5626,30105.600
08 feb 202426,7226,7226,5126,5726,31378.600
07 feb 202426,7726,8326,6326,7926,53166.300
06 feb 202426,7126,8426,6726,7826,52175.100
05 feb 202426,7626,7626,6126,6126,35182.500
02 feb 202426,9927,0026,8126,8826,62178.700
01 feb 202427,1727,3326,8827,2727,00332.800
31 ene 202426,9027,0626,8726,9326,67125.500
30 ene 202426,7826,8926,6926,8926,63300.800
29 ene 202426,6226,8126,5926,7926,53226.000
26 ene 202426,5626,6526,4826,6026,34179.300
25 ene 202426,4726,5626,4226,4926,23104.000
24 ene 202426,5626,6626,3826,4226,16162.000
23 ene 202426,5326,5526,4526,5026,24176.100
22 ene 202426,6526,6626,5526,6326,37154.400
22 ene 20240.083 Dividendo
19 ene 202426,5526,6326,4726,6326,29107.300
18 ene 202426,6326,6326,4426,5226,18179.100
17 ene 202426,6126,6726,5026,5526,21193.200
16 ene 202426,7026,7426,5526,6426,30161.800
12 ene 202426,7926,8926,7726,8126,46152.600
11 ene 202426,7126,8426,6426,7226,38799.100
10 ene 202426,7226,7526,6626,7026,36284.100
09 ene 202426,7126,7426,6226,7126,37176.400
08 ene 202426,5926,7526,5826,7526,41199.400
05 ene 202426,6926,8526,6026,6526,31180.300
04 ene 202426,7726,7826,6826,7126,37181.400
03 ene 202426,7426,9126,6726,8826,53239.500
02 ene 202426,8026,9526,7326,7426,40442.900
29 dic 202326,9827,0826,8826,9126,56197.600
28 dic 202327,0227,1426,9827,0626,71176.000
27 dic 202327,0727,1026,9227,0826,73234.000
26 dic 202326,8126,9726,7926,9526,60155.800
22 dic 202326,8626,9426,7726,8726,52187.300
21 dic 202326,9527,0026,7526,8326,48480.200
20 dic 202326,8726,9926,8526,9926,64273.400
19 dic 202326,8226,9926,8226,9126,56310.500
18 dic 202326,7826,8826,7126,8426,49136.600
18 dic 20230.086 Dividendo
15 dic 202326,8226,9826,8226,8426,41139.400
14 dic 202326,7526,9926,7526,9626,53249.400
13 dic 202326,2926,6926,2626,6126,18289.500
12 dic 202326,2726,3426,2126,2925,87227.900
11 dic 202326,2426,3026,1726,2125,79131.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...