U.S. markets open in 7 hours 45 minutes

Invesco BulletShares (R) 2027 Municipal Bond ETF (BSMR)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.59+0.01 (+0.04%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202423.6023.6023.5623.5923.59347,800
09 may 202423.5823.5823.5123.5823.5812,500
08 may 202423.5023.5923.5023.5623.5621,000
07 may 202423.5723.5823.5523.5723.5723,100
06 may 202423.5023.5523.5023.5223.5224,300
03 may 202423.5123.5323.4823.5323.5348,100
02 may 202423.4923.5123.4723.5023.5023,900
01 may 202423.5023.5023.4523.4923.4912,800
30 abr 202423.4423.4623.4423.4423.4413,200
29 abr 202423.4623.4823.4523.4623.4610,500
26 abr 202423.4623.4623.4423.4423.4412,500
25 abr 202423.4223.4523.4123.4523.459,000
24 abr 202423.5023.5023.4623.4923.4933,300
23 abr 202423.5223.5223.4823.5023.5016,500
22 abr 202423.5223.5223.4723.5023.5014,200
22 abr 20240.056 Dividendo
19 abr 202423.5523.5523.5223.5423.489,800
18 abr 202423.5223.5423.5223.5323.4812,100
17 abr 202423.5523.5523.5023.5423.488,700
16 abr 202423.5123.5123.4823.5023.448,400
15 abr 202423.5223.5223.4723.4823.4227,000
12 abr 202423.5223.5423.4423.5323.4728,900
11 abr 202423.5023.5223.4523.4823.4230,500
10 abr 202423.4723.5023.4623.4723.4128,000
09 abr 202423.5923.6023.5523.5723.51103,000
08 abr 202423.5523.5623.5323.5623.5012,600
05 abr 202423.5223.5623.5223.5523.4917,600
04 abr 202423.5623.6123.5423.5923.5349,500
03 abr 202423.5623.5823.5323.5623.5026,700
02 abr 202423.6523.6523.5623.5823.5219,100
01 abr 202423.6723.6723.6223.6323.5727,000
28 mar 202423.6923.6923.6523.6623.6017,700
27 mar 202423.6223.6823.6223.6623.6020,300
26 mar 202423.7223.7223.6423.6823.6328,000
25 mar 202423.7723.7723.6823.7023.6421,900
22 mar 202423.7423.7423.7123.7223.6620,200
21 mar 202423.7223.7223.6823.6823.6337,100
20 mar 202423.6823.7323.6723.7323.6717,300
19 mar 202423.7423.7423.7023.7323.6723,300
18 mar 202423.6823.7223.6623.7223.6643,800
18 mar 20240.054 Dividendo
15 mar 202423.7823.7823.7223.7523.6325,500
14 mar 202423.8523.8523.7323.7423.6311,600
13 mar 202423.7923.8123.7623.7823.6716,800
12 mar 202423.8123.8123.7623.7723.6615,900
11 mar 202423.8523.8523.7823.8023.6811,100
08 mar 202423.7923.8223.7723.7923.6816,600
07 mar 202423.7623.8123.7323.7723.6617,900
06 mar 202423.8023.8323.7523.7823.6745,500
05 mar 202423.7223.8023.7223.7823.6715,800
04 mar 202423.8123.8123.7123.7223.6144,100
01 mar 202423.7223.8023.7223.7623.6524,500
29 feb 202423.7923.7923.6823.7523.6417,800
28 feb 202423.7123.7823.7123.7223.6117,300
27 feb 202423.6623.7223.6623.7023.5933,900
26 feb 202423.7823.7823.6323.6623.55104,300
23 feb 202423.7923.7923.6923.7123.60153,300
22 feb 202423.7623.7623.6823.7223.6149,300
21 feb 202423.7323.7523.6923.7223.6155,600
20 feb 202423.6923.7323.6923.7323.6261,200
20 feb 20240.052 Dividendo
16 feb 202423.7123.7623.7123.7523.5916,200
15 feb 202423.7323.7723.7123.7723.616,100
14 feb 202423.7323.7723.7223.7623.6021,200
13 feb 202423.7723.7723.7023.7123.5525,000
12 feb 202423.8423.8423.7523.7723.6121,700
09 feb 202423.7623.7723.7123.7723.6122,300
08 feb 202423.7723.7723.7023.7323.5711,600
07 feb 202423.7623.7723.7223.7323.5710,100
06 feb 202423.7523.7723.7423.7523.5812,900
05 feb 202423.8323.8323.7023.7223.5671,500
02 feb 202423.8623.8623.7323.7823.6264,800
01 feb 202423.8423.8723.8123.8523.6926,900
31 ene 202423.7823.8323.7823.8023.6416,400
30 ene 202423.7523.7823.7023.7623.6036,000
29 ene 202423.6723.7523.6723.7423.5827,200
26 ene 202423.7123.7123.6723.6823.5216,400
25 ene 202423.6723.7123.6623.7023.5424,600
24 ene 202423.7023.7023.5923.6223.4528,300
23 ene 202423.6523.6723.6323.6623.4937,700
22 ene 202423.6823.7023.6623.6823.5235,100
22 ene 20240.051 Dividendo
19 ene 202423.7123.7223.6923.7023.4910,200
18 ene 202423.8123.8123.7123.7523.54103,900
17 ene 202423.7723.8223.7523.7523.5429,000
16 ene 202423.8623.8623.7523.8223.6118,000
12 ene 202423.8423.8923.8423.8723.668,700
11 ene 202423.8523.9023.8223.8623.6511,300
10 ene 202423.8623.8723.8423.8623.6515,300
09 ene 202423.8823.9223.8623.8823.6636,600
08 ene 202423.8123.9123.8123.8423.63104,700
05 ene 202423.8623.8823.8123.8523.6417,800
04 ene 202423.8723.8723.8223.8623.6511,100
03 ene 202423.8423.9223.8323.8823.6632,000
02 ene 202423.8723.8823.8323.8623.6521,900
29 dic 202323.8923.9123.8323.9023.6948,400
28 dic 202323.8923.8923.8323.8423.6312,200
27 dic 202323.8623.9223.8523.8823.6659,100
26 dic 202323.8823.8823.8123.8623.65169,000
22 dic 202323.8623.8623.8123.8323.6255,700
*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...