Mercados españoles cerrados en 3 hrs 47 min

Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,25+0,10 (+0,48%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202421,2321,2821,1921,2521,2545.700
17 jun 202421,0821,1821,0821,1521,1534.100
14 jun 202421,1521,1621,0621,1021,1023.400
13 jun 202421,1821,2421,1521,2321,2327.400
12 jun 202421,2721,3321,1721,2421,2450.600
11 jun 202421,0821,1721,0721,1521,1525.100
10 jun 202421,0921,1221,0421,1221,1212.400
07 jun 202421,0921,1021,0421,0821,0820.700
06 jun 202421,2221,2221,0721,1121,1120.000
05 jun 202421,1621,1821,0221,1321,1327.700
04 jun 202421,0821,1421,0021,0421,0422.500
03 jun 202421,0121,1421,0121,0821,0823.300
31 may 202420,9421,0420,9421,0221,0222.200
30 may 202420,9220,9620,8320,9120,9113.500
29 may 202420,8820,9020,7820,8420,84113.500
28 may 202421,0121,0420,8820,9220,9233.600
24 may 202420,9921,0520,9521,0321,0318.100
23 may 202421,0621,0620,8920,9320,9362.500
22 may 202421,0521,1220,9220,9920,9925.400
21 may 202421,0921,1021,0221,0721,0719.700
20 may 202421,0021,0720,9521,0421,0419.800
20 may 20240.122 Dividendo
17 may 202421,2121,2120,9221,1721,0428.200
16 may 202421,2221,2921,1121,1921,0717.000
15 may 202421,1621,2521,1521,2021,0822.700
14 may 202421,1121,1221,0121,0820,9611.700
13 may 202421,0821,1421,0221,0720,9514.000
10 may 202421,0721,1221,0221,0420,9215.800
09 may 202421,0221,1521,0221,0920,9722.800
08 may 202421,1421,2021,0421,1120,9917.000
07 may 202421,1821,2021,1221,1521,0310.000
06 may 202421,1121,1821,1021,1621,0414.900
03 may 202421,1821,2021,0621,1221,0012.500
02 may 202420,8521,0620,8521,0020,8818.800
01 may 202420,8521,0620,8320,9020,7813.100
30 abr 202420,9320,9320,7820,7820,665400
29 abr 202420,8320,9820,8320,8620,7416.700
26 abr 202420,8820,9220,8020,9020,7817.000
25 abr 202420,7320,8320,6720,8020,6814.100
24 abr 202420,8020,8920,7920,8820,7610.200
23 abr 202420,8620,9220,8520,9220,802800
22 abr 202420,7920,8720,6920,7320,6132.600
22 abr 20240.109 Dividendo
19 abr 202420,8520,8520,7220,7920,5612.200
18 abr 202420,8120,8120,6820,7620,534200
17 abr 202420,8320,8320,7220,7720,5420.900
16 abr 202420,7420,8020,6920,7520,5227.100
15 abr 202420,9920,9920,6920,7420,5132.700
12 abr 202420,9520,9620,8320,9420,7132.900
11 abr 202421,0121,0120,8520,9120,6814.400
10 abr 202421,0821,0820,9120,9320,7024.800
09 abr 202421,1721,1821,1021,1220,8910.600
08 abr 202421,0221,1221,0221,1020,8730.300
05 abr 202421,0521,1021,0021,0020,7722.500
04 abr 202421,0821,2121,0121,0520,8228.100
03 abr 202421,0921,1320,9821,1020,879100
02 abr 202421,0821,1221,0321,0920,8614.400
01 abr 202421,3021,3021,0921,1420,9123.100
28 mar 202421,2821,3121,1821,1820,9523.000
27 mar 202421,2621,2921,1421,1820,9526.300
26 mar 202421,2321,2421,0721,1620,9235.700
25 mar 202421,2221,2521,1221,1520,9218.700
22 mar 202421,2821,2821,1421,2020,9716.000
21 mar 202421,3221,3221,1721,2521,0222.200
20 mar 202421,0821,3421,0821,2521,02280.000
19 mar 202421,1221,2021,0921,1520,929100
18 mar 202421,0121,1021,0121,0520,8110.800
18 mar 20240.115 Dividendo
15 mar 202421,1721,1921,0621,1120,7715.400
14 mar 202421,3321,3321,1121,1220,7812.300
13 mar 202421,2221,3121,2221,2620,928500
12 mar 202421,3021,3021,1321,2420,8922.500
11 mar 202421,2221,2421,1521,1920,8519.600
08 mar 202421,2321,3321,1521,2220,8718.600
07 mar 202421,2521,2521,1421,1920,8423.500
06 mar 202421,1521,2321,0921,1520,805900
05 mar 202421,2021,2021,0621,1520,8027.700
04 mar 202421,1621,1821,1221,1520,8021.600
01 mar 202421,1221,1921,0121,1520,8024.400
29 feb 202421,1021,1121,0121,0620,7115.200
28 feb 202421,0021,0621,0021,0320,6916.700
27 feb 202421,0121,0620,9421,0220,684900
26 feb 202421,0721,0820,9921,0020,6610.300
23 feb 202421,1121,1521,0721,0820,7428.000
22 feb 202420,9521,1220,9521,0720,7327.300
21 feb 202421,0421,0420,9220,9720,6340.000
20 feb 202420,9721,0220,9620,9920,6546.900
20 feb 20240.111 Dividendo
16 feb 202421,0821,1121,0121,0720,6225.200
15 feb 202421,0921,1721,0721,1220,6712.600
14 feb 202421,0921,1221,0021,0420,5918.900
13 feb 202420,9921,0720,9320,9620,5135.600
12 feb 202421,2121,2521,1321,1720,7114.200
09 feb 202421,2421,2621,1421,2220,7613.200
08 feb 202421,2021,2221,1321,1720,7111.300
07 feb 202421,1121,2221,1121,1720,728300
06 feb 202421,0721,1921,0721,1420,6810.900
05 feb 202421,1021,1121,0021,0520,594400
02 feb 202421,1321,1921,1321,1420,6919.700
01 feb 202421,1921,3021,1521,1820,7218.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...