La bourse ferme dans 8 h 7 min

Invesco BulletShares 2031 Municipal Bond ETF (BSMV)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
21,21+0,02 (+0,09 %)
À la clôture : 04:00PM EDT
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202421,1621,2221,1621,2121,219 100
13 juin 202421,1321,2421,1321,1921,1926 100
12 juin 202421,0721,1621,0721,1121,1110 000
11 juin 202420,9921,0320,9421,0121,0116 400
10 juin 202420,9320,9620,9220,9320,9317 800
07 juin 202420,9620,9820,9520,9520,9543 400
06 juin 202421,0921,0921,0121,0621,0626 600
05 juin 202420,9521,0220,9121,0021,0030 400
04 juin 202420,8220,9020,8220,8920,8951 900
03 juin 202420,7520,8520,7520,8020,8012 000
31 mai 202420,7320,7820,7120,7620,7611 700
30 mai 202420,7520,7520,7220,7420,7410 500
29 mai 202420,7520,7520,6920,7020,7030 500
28 mai 202420,8320,8320,7920,8020,808 500
24 mai 202420,8220,8220,7820,8220,8213 900
23 mai 202420,9020,9020,8220,8220,8211 500
22 mai 202420,9520,9520,8920,9120,9111 300
21 mai 202421,0121,0120,9620,9820,9816 400
20 mai 202421,0421,0421,0021,0121,014 600
20 mai 20240.056 Dividende
17 mai 202421,1321,1421,0921,1121,0526 200
16 mai 202421,2221,2321,1721,1821,139 500
15 mai 202421,2521,2621,2021,2121,1522 600
14 mai 202421,1921,2121,1721,1921,1433 200
13 mai 202421,1421,2021,1421,1521,0913 600
10 mai 202421,2121,2121,1521,1621,107 500
09 mai 202421,1921,2121,1721,2021,146 200
08 mai 202421,1221,2121,1221,1921,1420 200
07 mai 202421,1921,2021,1721,1721,1227 800
06 mai 202421,0921,1321,0721,1121,0511 700
03 mai 202421,0821,1021,0721,1021,0410 300
02 mai 202420,9721,0320,9721,0120,9517 500
01 mai 202420,9921,0120,9620,9920,9414 800
30 avr. 202420,9320,9620,9220,9320,8813 900
29 avr. 202421,0121,0120,9620,9920,9314 700
26 avr. 202420,9620,9820,9320,9320,877 800
25 avr. 202420,9420,9520,9320,9420,885 000
24 avr. 202421,0421,0421,0021,0220,966 100
23 avr. 202421,0621,0721,0221,0220,968 400
22 avr. 202421,0421,0521,0421,0520,994 900
22 avr. 20240.055 Dividende
19 avr. 202421,0821,1021,0621,0820,9713 800
18 avr. 202421,1321,1321,0221,0520,935 100
17 avr. 202421,0321,1121,0121,0620,9518 800
16 avr. 202421,1721,1721,0121,0120,9034 100
15 avr. 202421,0221,0821,0221,0720,964 800
12 avr. 202421,0821,1321,0821,0820,9724 200
11 avr. 202421,0021,0220,9720,9820,8723 200
10 avr. 202421,0021,0520,9520,9920,8842 300
09 avr. 202421,1621,2121,1621,1721,0615 500
08 avr. 202421,1021,1421,1021,1221,017 600
05 avr. 202421,1721,1721,0721,1020,9917 700
04 avr. 202421,1421,1721,1321,1421,036 500
03 avr. 202421,0921,1921,0921,1421,0323 900
02 avr. 202421,2321,2321,1821,2321,1231 900
01 avr. 202421,2821,2821,2121,2421,1316 600
28 mars 202421,3221,3521,2921,3121,206 600
27 mars 202421,3121,3621,3121,3421,2325 400
26 mars 202421,4121,4121,3221,3521,2421 300
25 mars 202421,4121,4121,3721,3821,277 800
22 mars 202421,4121,4521,4021,4121,309 900
21 mars 202421,3521,3921,3521,3621,2521 300
20 mars 202421,3221,3821,3021,3421,2323 000
19 mars 202421,3921,4221,3721,4221,3011 500
18 mars 202421,3321,4121,3321,3521,2416 800
18 mars 20240.054 Dividende
15 mars 202421,4921,4921,4121,4421,2710 500
14 mars 202421,4821,4821,3821,4321,2729 200
13 mars 202421,5421,5921,4921,5321,3626 100
12 mars 202421,5121,5121,4521,4721,3021 200
11 mars 202421,5421,5421,5021,5121,347 100
08 mars 202421,5021,5621,5021,5021,3312 700
07 mars 202421,5221,5521,5121,5221,3517 800
06 mars 202421,4821,4921,4321,4721,3014 800
05 mars 202421,5121,5421,4621,5121,3421 100
04 mars 202421,4321,4321,4021,4121,2420 000
01 mars 202421,4921,5021,4021,5021,3325 200
29 févr. 202421,4821,5021,4321,4521,2817 900
28 févr. 202421,4421,4921,4221,4621,2914 500
27 févr. 202421,4421,4621,3921,4121,2512 600
26 févr. 202421,4721,4721,4321,4421,276 900
23 févr. 202421,4121,4921,4121,4921,3225 400
22 févr. 202421,3821,4021,3621,3821,2225 100
21 févr. 202421,3921,4021,3221,3421,1729 600
20 févr. 202421,4321,4421,3721,4021,2313 100
20 févr. 20240.052 Dividende
16 févr. 202421,4021,4221,3821,4021,198 400
15 févr. 202421,4221,4421,3621,3921,1716 100
14 févr. 202421,3821,4721,3821,4421,229 900
13 févr. 202421,3921,4221,3321,3321,1129 900
12 févr. 202421,4921,5621,4921,5321,3111 300
09 févr. 202421,4221,4721,4221,4721,2522 900
08 févr. 202421,4721,4721,4221,4521,239 300
07 févr. 202421,4721,4721,4221,4421,229 100
06 févr. 202421,4021,5021,3921,4421,226 700
05 févr. 202421,4921,4921,3621,4121,198 800
02 févr. 202421,5121,5421,4821,5121,2914 400
01 févr. 202421,6221,6921,6221,6321,418 100
31 janv. 202421,5021,5821,5021,5321,319 700
30 janv. 202421,4321,4521,4021,4021,187 200
*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...