U.S. markets closed

Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.16-0.01 (-0.05%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202422.1722.1722.1422.1622.1619,400
09 may 202422.1622.1822.1522.1722.1716,600
08 may 202422.1922.2222.1622.1722.1730,700
07 may 202422.2422.2422.1722.2222.2236,100
06 may 202422.2022.2222.1922.1922.1954,600
03 may 202422.2122.2222.1422.1822.1819,700
02 may 202422.0522.1122.0122.1122.1136,600
01 may 202421.9322.0821.9322.0022.0030,000
30 abr 202421.9822.0021.9321.9321.9330,300
29 abr 202422.0222.0321.9922.0222.0262,700
26 abr 202421.9422.0021.9321.9821.9874,900
25 abr 202421.8721.9321.8221.9221.9234,000
24 abr 202422.0022.0021.9121.9521.9555,900
23 abr 202421.9522.0121.9321.9921.9924,400
22 abr 202421.8821.9321.8521.9221.9240,400
22 abr 20240.125 Dividendo
19 abr 202421.9521.9721.9221.9721.8440,500
18 abr 202421.8421.9221.8421.9221.7925,400
17 abr 202421.9521.9521.8821.9021.7761,700
16 abr 202421.9321.9321.8621.8621.7492,800
15 abr 202422.0022.0021.9021.9221.7945,300
12 abr 202422.0422.0421.9822.0221.8944,200
11 abr 202422.1422.1421.9922.0521.9241,500
10 abr 202422.1522.1522.0322.0621.9347,800
09 abr 202422.2822.2822.1922.2222.0959,900
08 abr 202422.1722.1922.1322.1822.0658,300
05 abr 202422.1522.1622.1122.1422.0141,500
04 abr 202422.2122.2222.1222.1522.0236,400
03 abr 202422.1422.1922.1122.1822.0569,400
02 abr 202422.1922.1922.1022.1522.0244,800
01 abr 202422.3122.3122.1622.1922.0637,900
28 mar 202422.2722.2722.2322.2522.1236,500
27 mar 202422.2422.3122.2122.2722.1461,000
26 mar 202422.2422.2422.1722.1722.0556,200
25 mar 202422.2522.2522.2022.2122.0829,700
22 mar 202422.3422.3422.2422.2422.1159,500
21 mar 202422.3522.3522.2222.2422.11219,300
20 mar 202422.2522.3122.2222.2922.1624,400
19 mar 202422.1922.2622.1922.2622.1317,400
18 mar 202422.2822.2822.1722.1922.0645,000
18 mar 20240.123 Dividendo
15 mar 202422.3022.3322.2622.3122.0646,900
14 mar 202422.3722.3722.2622.2822.0370,700
13 mar 202422.3622.4122.3422.3722.1241,900
12 mar 202422.4122.4122.3122.3622.1136,100
11 mar 202422.3322.3522.3122.3322.0931,100
08 mar 202422.3522.4122.3322.3522.1042,500
07 mar 202422.3322.3522.3122.3322.0946,500
06 mar 202422.3322.3522.2922.3122.0668,500
05 mar 202422.2922.3222.2722.2822.0356,000
04 mar 202422.3122.3222.2722.3022.0548,300
01 mar 202422.2022.3222.2022.3122.0652,800
29 feb 202422.2722.2922.2222.2321.9838,400
28 feb 202422.2522.2622.2022.2522.0042,100
27 feb 202422.2322.2322.2022.2321.9931,000
26 feb 202422.2822.2822.2022.2221.9753,700
23 feb 202422.2322.2922.2322.2522.0073,600
22 feb 202422.1722.2422.1722.2121.9649,900
21 feb 202422.1722.1922.1022.1321.8848,700
20 feb 202422.1322.1822.1122.1621.9138,300
20 feb 20240.123 Dividendo
16 feb 202422.2722.2922.2422.2521.8877,500
15 feb 202422.3222.3522.2922.3321.9548,200
14 feb 202422.3022.3522.2722.3121.9455,300
13 feb 202422.2422.2722.1822.2321.8638,200
12 feb 202422.4022.4222.3422.3521.9849,300
09 feb 202422.3922.4222.3422.4122.0435,000
08 feb 202422.3622.3922.3522.3822.0051,600
07 feb 202422.3822.3922.3222.3521.9841,000
06 feb 202422.2822.3822.2822.3421.9734,800
05 feb 202422.3422.3422.2222.2821.9182,400
02 feb 202422.2922.3622.2922.3321.9630,000
01 feb 202422.3822.4222.3522.4022.0333,500
31 ene 202422.3822.3822.2822.3121.9433,300
30 ene 202422.4322.4322.2822.3521.98106,300
29 ene 202422.3822.4022.3222.3822.0145,100
26 ene 202422.3422.3822.3122.3421.9759,400
25 ene 202422.3122.3722.2922.3722.0036,700
24 ene 202422.2822.3022.2122.2421.8767,100
23 ene 202422.2622.2622.1922.2421.87284,700
22 ene 202422.2522.3022.2422.2421.8784,400
22 ene 20240.118 Dividendo
19 ene 202422.3422.3822.2722.3721.88114,000
18 ene 202422.3222.3522.2822.3221.8344,900
17 ene 202422.3322.3422.2622.3221.8349,200
16 ene 202422.4822.4822.3422.3821.8972,900
12 ene 202422.4922.5022.4522.4721.9732,700
11 ene 202422.3722.4522.3122.4421.9542,800
10 ene 202422.3222.3722.3222.3621.8773,200
09 ene 202422.2522.3122.2422.3021.81117,000
08 ene 202422.2122.2922.1722.2921.8061,700
05 ene 202422.1522.2522.1222.1721.6967,100
04 ene 202422.2022.2322.1522.1821.7093,400
03 ene 202422.2122.2722.1822.2421.7550,500
02 ene 202422.3222.3222.2622.3021.8153,800
29 dic 202322.4122.4622.3722.3721.8849,800
28 dic 202322.4722.4722.3922.4121.9235,500
27 dic 202322.4022.5422.4022.4922.0056,500
26 dic 202322.4222.4522.3922.4221.9375,100
22 dic 202322.4322.4722.3722.3921.9096,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...