La bourse est fermée

Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
20,96-0,19 (-0,90 %)
À la clôture : 04:00PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 202421,1221,2020,9120,9620,9681 800
27 juin 202421,0121,2021,0121,1521,1559 800
26 juin 202421,1221,1921,0321,1521,15417 300
25 juin 202421,1021,2021,0821,1821,1821 700
24 juin 202421,1121,1821,0721,1021,1054 300
24 juin 20240.125 Dividende
21 juin 202421,2121,2521,1721,2421,1229 100
20 juin 202421,2621,2621,1721,2321,1043 200
18 juin 202421,2321,2821,1921,2521,1345 700
17 juin 202421,0821,1821,0821,1521,0234 100
14 juin 202421,1521,1621,0621,1020,9823 400
13 juin 202421,1821,2421,1521,2321,1127 400
12 juin 202421,2721,3321,1721,2421,1250 600
11 juin 202421,0821,1721,0721,1521,0325 100
10 juin 202421,0921,1221,0421,1221,0012 400
07 juin 202421,0921,1021,0421,0820,9520 700
06 juin 202421,2221,2221,0721,1120,9920 000
05 juin 202421,1621,1821,0221,1321,0127 700
04 juin 202421,0821,1421,0021,0420,9122 500
03 juin 202421,0121,1421,0121,0820,9523 300
31 mai 202420,9421,0420,9421,0220,9022 200
30 mai 202420,9220,9620,8320,9120,7813 500
29 mai 202420,8820,9020,7820,8420,72113 500
28 mai 202421,0121,0420,8820,9220,8033 600
24 mai 202420,9921,0520,9521,0320,9118 100
23 mai 202421,0621,0620,8920,9320,8162 500
22 mai 202421,0521,1220,9220,9920,8725 400
21 mai 202421,0921,1021,0221,0720,9419 700
20 mai 202421,0021,0720,9521,0420,9219 800
20 mai 20240.122 Dividende
17 mai 202421,2121,2120,9221,1720,9228 200
16 mai 202421,2221,2921,1121,1920,9517 000
15 mai 202421,1621,2521,1521,2020,9522 700
14 mai 202421,1121,1221,0121,0820,8411 700
13 mai 202421,0821,1421,0221,0720,8214 000
10 mai 202421,0721,1221,0221,0420,8015 800
09 mai 202421,0221,1521,0221,0920,8522 800
08 mai 202421,1421,2021,0421,1120,8617 000
07 mai 202421,1821,2021,1221,1520,9010 000
06 mai 202421,1121,1821,1021,1620,9114 900
03 mai 202421,1821,2021,0621,1220,8712 500
02 mai 202420,8521,0620,8521,0020,7618 800
01 mai 202420,8521,0620,8320,9020,6613 100
30 avr. 202420,9320,9320,7820,7820,545 400
29 avr. 202420,8320,9820,8320,8620,6216 700
26 avr. 202420,8820,9220,8020,9020,6617 000
25 avr. 202420,7320,8320,6720,8020,5614 100
24 avr. 202420,8020,8920,7920,8820,6410 200
23 avr. 202420,8620,9220,8520,9220,682 800
22 avr. 202420,7920,8720,6920,7320,4932 600
22 avr. 20240.109 Dividende
19 avr. 202420,8520,8520,7220,7920,4412 200
18 avr. 202420,8120,8120,6820,7620,414 200
17 avr. 202420,8320,8320,7220,7720,4220 900
16 avr. 202420,7420,8020,6920,7520,4027 100
15 avr. 202420,9920,9920,6920,7420,3932 700
12 avr. 202420,9520,9620,8320,9420,5932 900
11 avr. 202421,0121,0120,8520,9120,5514 400
10 avr. 202421,0821,0820,9120,9320,5824 800
09 avr. 202421,1721,1821,1021,1220,7710 600
08 avr. 202421,0221,1221,0221,1020,7530 300
05 avr. 202421,0521,1021,0021,0020,6522 500
04 avr. 202421,0821,2121,0121,0520,7028 100
03 avr. 202421,0921,1320,9821,1020,759 100
02 avr. 202421,0821,1221,0321,0920,7414 400
01 avr. 202421,3021,3021,0921,1420,7823 100
28 mars 202421,2821,3121,1821,1820,8223 000
27 mars 202421,2621,2921,1421,1820,8326 300
26 mars 202421,2321,2421,0721,1620,8035 700
25 mars 202421,2221,2521,1221,1520,7918 700
22 mars 202421,2821,2821,1421,2020,8416 000
21 mars 202421,3221,3221,1721,2520,8922 200
20 mars 202421,0821,3421,0821,2520,90280 000
19 mars 202421,1221,2021,0921,1520,799 100
18 mars 202421,0121,1021,0121,0520,6910 800
18 mars 20240.115 Dividende
15 mars 202421,1721,1921,0621,1120,6515 400
14 mars 202421,3321,3321,1121,1220,6612 300
13 mars 202421,2221,3121,2221,2620,798 500
12 mars 202421,3021,3021,1321,2420,7722 500
11 mars 202421,2221,2421,1521,1920,7319 600
08 mars 202421,2321,3321,1521,2220,7518 600
07 mars 202421,2521,2521,1421,1920,7223 500
06 mars 202421,1521,2321,0921,1520,685 900
05 mars 202421,2021,2021,0621,1520,6827 700
04 mars 202421,1621,1821,1221,1520,6821 600
01 mars 202421,1221,1921,0121,1520,6824 400
29 févr. 202421,1021,1121,0121,0620,5915 200
28 févr. 202421,0021,0621,0021,0320,5716 700
27 févr. 202421,0121,0620,9421,0220,554 900
26 févr. 202421,0721,0820,9921,0020,5410 300
23 févr. 202421,1121,1521,0721,0820,6228 000
22 févr. 202420,9521,1220,9521,0720,6027 300
21 févr. 202421,0421,0420,9220,9720,5140 000
20 févr. 202420,9721,0220,9620,9920,5346 900
20 févr. 20240.111 Dividende
16 févr. 202421,0821,1121,0121,0720,4925 200
15 févr. 202421,0921,1721,0721,1220,5412 600
14 févr. 202421,0921,1221,0021,0420,4718 900
13 févr. 202420,9921,0720,9320,9620,3935 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...