Marchés français ouverture 2 h 20 min

VanEck High Yield Muni ETF (HYD)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
51,65-0,20 (-0,39 %)
À la clôture : 04:00PM EDT
51,66 +0,01 (+0,02 %)
Échanges après Bourse : 05:16PM EDT
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 202451,9351,9751,6551,6551,65555 900
27 juin 202451,9052,0051,8051,8551,85628 200
26 juin 202451,9951,9951,8951,9051,90335 900
25 juin 202452,0752,1052,0152,0852,08204 300
24 juin 202452,1152,1151,9552,0352,03386 100
21 juin 202452,2352,2352,0252,0752,07396 200
20 juin 202452,2052,2052,0452,1252,12250 200
18 juin 202452,1152,2652,1152,2452,24782 400
17 juin 202452,1752,1952,0052,0952,09375 700
14 juin 202452,1852,3652,1852,3252,32601 100
13 juin 202452,0652,3052,0252,2852,28497 000
12 juin 202451,9852,0451,8551,9251,92755 200
11 juin 202451,6851,8151,5851,7951,79322 400
10 juin 202451,5951,6551,5251,6351,63335 500
07 juin 202451,6751,7051,5551,6651,66503 200
06 juin 202451,7951,9551,7851,9251,921 544 900
05 juin 202451,5651,8351,5351,7251,72417 100
04 juin 202451,3951,5251,3651,4851,48638 400
03 juin 202451,2251,3751,1951,2851,28441 200
03 juin 20240.186 Dividende
31 mai 202451,3251,4251,2751,3451,15321 300
30 mai 202451,2551,2951,2051,2351,04233 900
29 mai 202451,2951,3051,1451,2151,02692 200
28 mai 202451,3751,4651,2951,3051,11216 900
24 mai 202451,3951,4051,3351,3951,20177 700
23 mai 202451,4851,5551,2751,3651,17552 900
22 mai 202451,5651,6351,4151,4951,30477 800
21 mai 202451,7551,7851,6351,6451,45754 900
20 mai 202451,8151,8351,6451,6751,48349 000
17 mai 202451,9651,9651,7451,8051,61410 200
16 mai 202451,9751,9851,9351,9451,75526 400
15 mai 202451,9352,0651,9351,9851,79771 800
14 mai 202451,7851,8151,7651,8151,62776 800
13 mai 202451,8051,8251,7451,7751,58201 800
10 mai 202451,7951,7951,7251,7851,59124 700
09 mai 202451,8151,8551,7951,8051,61415 700
08 mai 202451,7651,8751,7651,8251,63359 100
07 mai 202451,7351,8751,6851,8351,64496 900
06 mai 202451,5751,6251,4751,6151,42590 100
03 mai 202451,2651,5451,2651,5251,33928 600
02 mai 202451,0551,1751,0451,1450,95248 000
01 mai 202451,1051,1350,9651,0550,87535 800
01 mai 20240.213 Dividende
30 avr. 202451,1151,2951,1151,1950,79447 000
29 avr. 202451,2651,3251,2151,2450,84299 000
26 avr. 202451,3051,3651,1151,1550,75952 600
25 avr. 202451,2751,3651,1051,1550,75420 900
24 avr. 202451,5051,5051,3751,3850,98392 000
23 avr. 202451,3651,6051,3251,3650,96472 900
22 avr. 202451,3951,5451,3951,4651,06301 500
19 avr. 202451,5651,5751,4351,4551,05347 500
18 avr. 202451,5951,5951,3851,4351,03602 500
17 avr. 202451,3751,5051,2651,4851,08316 900
16 avr. 202451,3151,3551,1851,2350,83641 900
15 avr. 202451,2351,4451,2351,3850,98364 400
12 avr. 202451,4151,5051,4051,4351,03290 500
11 avr. 202451,3051,3251,1251,1750,77657 600
10 avr. 202451,3551,4251,2451,2850,88901 000
09 avr. 202451,6051,6451,5351,6451,24594 700
08 avr. 202451,3051,5251,3051,5151,11277 900
05 avr. 202451,4351,4851,3651,3850,98341 200
04 avr. 202451,5451,8351,5351,5751,17400 800
03 avr. 202451,5751,5751,3651,5051,101 050 900
02 avr. 202451,8051,8151,6551,6951,29766 000
01 avr. 202451,8851,9051,8251,9051,50558 200
01 avr. 20240.194 Dividende
28 mars 202452,1352,2752,1352,2651,66365 800
27 mars 202452,1552,1852,0552,1751,57504 500
26 mars 202452,1252,1952,0852,1351,53384 300
25 mars 202452,2452,2452,1252,1351,53304 800
22 mars 202452,3352,3352,2052,2551,65415 700
21 mars 202452,2252,2252,1052,1851,58486 800
20 mars 202451,9452,1951,9452,1351,53648 900
19 mars 202451,9852,0151,9251,9851,38204 800
18 mars 202451,8051,9251,8051,8951,30470 300
15 mars 202452,0452,0451,7951,8051,21950 700
14 mars 202452,0852,0851,8951,9251,33384 000
13 mars 202452,1452,1652,0852,1451,54176 300
12 mars 202452,0152,0651,9552,0251,42261 300
11 mars 202452,1052,1552,0352,0451,44260 200
08 mars 202452,1052,1152,0252,0551,45313 900
07 mars 202452,0452,0951,9852,0351,43347 700
06 mars 202451,9152,0151,8551,9451,35525 900
05 mars 202451,8751,9851,8051,9351,34248 500
04 mars 202451,8351,8351,6551,7051,11409 400
01 mars 202451,8051,9351,6751,9051,31586 100
01 mars 20240.171 Dividende
29 févr. 202452,0352,0851,9451,9651,20491 600
28 févr. 202451,9251,9851,8151,9651,20261 900
27 févr. 202451,9251,9451,7551,8451,08254 500
26 févr. 202451,9351,9551,7751,8051,04519 100
23 févr. 202451,8652,0151,8051,9451,18340 400
22 févr. 202451,6651,8351,6651,7550,99544 500
21 févr. 202451,6951,7851,6651,6850,92345 200
20 févr. 202451,5951,7751,5951,7450,98546 800
16 févr. 202451,4651,6751,3651,6250,86695 500
15 févr. 202451,3651,6051,3651,4850,72404 600
14 févr. 202451,1851,3551,0551,2950,54589 800
13 févr. 202451,2251,2651,0151,1250,37478 500
12 févr. 202451,5251,5251,3451,4050,64239 100
*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...