La bourse ferme dans 6 h 40 min

Invesco BulletShares 2031 Municipal Bond ETF (BSMV)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
21,09+0,01 (+0,07 %)
À la clôture : 04:00PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 202421,0421,1021,0421,0921,0934 500
24 juin 202421,0521,1021,0521,0821,0812 600
24 juin 20240.056 Dividende
21 juin 202421,1321,1521,1021,1421,0812 100
20 juin 202421,1321,1621,1121,1521,0917 100
18 juin 202421,1621,2221,1321,2021,1411 300
17 juin 202421,1421,1421,1021,1021,046 700
14 juin 202421,1621,2221,1621,2121,159 100
13 juin 202421,1321,2421,1321,1921,1326 100
12 juin 202421,0721,1621,0721,1121,0510 000
11 juin 202420,9921,0320,9421,0120,9516 400
10 juin 202420,9320,9620,9220,9320,8717 800
07 juin 202420,9620,9820,9520,9520,8943 400
06 juin 202421,0921,0921,0121,0621,0026 600
05 juin 202420,9521,0220,9121,0020,9430 400
04 juin 202420,8220,9020,8220,8920,8351 900
03 juin 202420,7520,8520,7520,8020,7412 000
31 mai 202420,7320,7820,7120,7620,7111 700
30 mai 202420,7520,7520,7220,7420,6810 500
29 mai 202420,7520,7520,6920,7020,6530 500
28 mai 202420,8320,8320,7920,8020,748 500
24 mai 202420,8220,8220,7820,8220,7613 900
23 mai 202420,9020,9020,8220,8220,7611 500
22 mai 202420,9520,9520,8920,9120,8511 300
21 mai 202421,0121,0120,9620,9820,9216 400
20 mai 202421,0421,0421,0021,0120,954 600
20 mai 20240.056 Dividende
17 mai 202421,1321,1421,0921,1121,0026 200
16 mai 202421,2221,2321,1721,1821,079 500
15 mai 202421,2521,2621,2021,2121,1022 600
14 mai 202421,1921,2121,1721,1921,0833 200
13 mai 202421,1421,2021,1421,1521,0413 600
10 mai 202421,2121,2121,1521,1621,057 500
09 mai 202421,1921,2121,1721,2021,096 200
08 mai 202421,1221,2121,1221,1921,0820 200
07 mai 202421,1921,2021,1721,1721,0627 800
06 mai 202421,0921,1321,0721,1121,0011 700
03 mai 202421,0821,1021,0721,1020,9910 300
02 mai 202420,9721,0320,9721,0120,9017 500
01 mai 202420,9921,0120,9620,9920,8814 800
30 avr. 202420,9320,9620,9220,9320,8213 900
29 avr. 202421,0121,0120,9620,9920,8814 700
26 avr. 202420,9620,9820,9320,9320,827 800
25 avr. 202420,9420,9520,9320,9420,835 000
24 avr. 202421,0421,0421,0021,0220,916 100
23 avr. 202421,0621,0721,0221,0220,918 400
22 avr. 202421,0421,0521,0421,0520,944 900
22 avr. 20240.055 Dividende
19 avr. 202421,0821,1021,0621,0820,9213 800
18 avr. 202421,1321,1321,0221,0520,885 100
17 avr. 202421,0321,1121,0121,0620,8918 800
16 avr. 202421,1721,1721,0121,0120,8534 100
15 avr. 202421,0221,0821,0221,0720,904 800
12 avr. 202421,0821,1321,0821,0820,9124 200
11 avr. 202421,0021,0220,9720,9820,8223 200
10 avr. 202421,0021,0520,9520,9920,8242 300
09 avr. 202421,1621,2121,1621,1721,0015 500
08 avr. 202421,1021,1421,1021,1220,957 600
05 avr. 202421,1721,1721,0721,1020,9317 700
04 avr. 202421,1421,1721,1321,1420,976 500
03 avr. 202421,0921,1921,0921,1420,9723 900
02 avr. 202421,2321,2321,1821,2321,0631 900
01 avr. 202421,2821,2821,2121,2421,0716 600
28 mars 202421,3221,3521,2921,3121,146 600
27 mars 202421,3121,3621,3121,3421,1725 400
26 mars 202421,4121,4121,3221,3521,1821 300
25 mars 202421,4121,4121,3721,3821,217 800
22 mars 202421,4121,4521,4021,4121,249 900
21 mars 202421,3521,3921,3521,3621,2021 300
20 mars 202421,3221,3821,3021,3421,1723 000
19 mars 202421,3921,4221,3721,4221,2511 500
18 mars 202421,3321,4121,3321,3521,1816 800
18 mars 20240.054 Dividende
15 mars 202421,4921,4921,4121,4421,2210 500
14 mars 202421,4821,4821,3821,4321,2129 200
13 mars 202421,5421,5921,4921,5321,3126 100
12 mars 202421,5121,5121,4521,4721,2521 200
11 mars 202421,5421,5421,5021,5121,297 100
08 mars 202421,5021,5621,5021,5021,2812 700
07 mars 202421,5221,5521,5121,5221,3017 800
06 mars 202421,4821,4921,4321,4721,2414 800
05 mars 202421,5121,5421,4621,5121,2921 100
04 mars 202421,4321,4321,4021,4121,1920 000
01 mars 202421,4921,5021,4021,5021,2825 200
29 févr. 202421,4821,5021,4321,4521,2317 900
28 févr. 202421,4421,4921,4221,4621,2314 500
27 févr. 202421,4421,4621,3921,4121,1912 600
26 févr. 202421,4721,4721,4321,4421,226 900
23 févr. 202421,4121,4921,4121,4921,2625 400
22 févr. 202421,3821,4021,3621,3821,1625 100
21 févr. 202421,3921,4021,3221,3421,1229 600
20 févr. 202421,4321,4421,3721,4021,1813 100
20 févr. 20240.052 Dividende
16 févr. 202421,4021,4221,3821,4021,138 400
15 févr. 202421,4221,4421,3621,3921,1216 100
14 févr. 202421,3821,4721,3821,4421,179 900
13 févr. 202421,3921,4221,3321,3321,0629 900
12 févr. 202421,4921,5621,4921,5321,2511 300
09 févr. 202421,4221,4721,4221,4721,2022 900
08 févr. 202421,4721,4721,4221,4521,189 300
*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...