Invesco Short Term Treasury ETF (TBLL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

105.64

+0.05

(+0.04%)

A partir del 02:00PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	105.59	105.64	105.61	105.64	105.64	57,948
08 may 2024	105.56	105.59	105.56	105.59	105.59	50,400
07 may 2024	105.53	105.57	105.53	105.56	105.56	54,000
06 may 2024	105.59	105.59	105.55	105.55	105.55	147,000
03 may 2024	105.48	105.58	105.48	105.58	105.58	130,200
02 may 2024	105.48	105.51	105.48	105.51	105.51	195,300
01 may 2024	105.47	105.48	105.46	105.46	105.46	128,200
30 abr 2024	105.42	105.46	105.42	105.44	105.44	93,500
29 abr 2024	105.43	105.45	105.43	105.44	105.44	56,100
26 abr 2024	105.44	105.44	105.41	105.43	105.43	96,300
25 abr 2024	105.39	105.42	105.39	105.41	105.41	80,600
24 abr 2024	105.38	105.38	105.36	105.37	105.37	105,300
23 abr 2024	105.36	105.36	105.35	105.36	105.36	96,600
22 abr 2024	105.40	105.40	105.33	105.35	105.35	297,600
22 abr 2024	0.434 Dividendo
19 abr 2024	105.75	105.77	105.75	105.77	105.34	215,000
18 abr 2024	105.72	105.74	105.72	105.73	105.30	219,800
17 abr 2024	105.70	105.71	105.68	105.69	105.26	175,900
16 abr 2024	105.67	105.69	105.67	105.68	105.25	122,500
15 abr 2024	105.64	105.68	105.64	105.68	105.25	145,000
12 abr 2024	105.69	105.69	105.59	105.59	105.16	67,000
11 abr 2024	105.63	105.64	105.63	105.64	105.21	211,400
10 abr 2024	105.60	105.61	105.59	105.60	105.16	105,500
09 abr 2024	105.58	105.61	105.58	105.60	105.17	94,000
08 abr 2024	105.59	105.59	105.58	105.58	105.15	80,500
05 abr 2024	105.58	105.58	105.56	105.57	105.14	74,600
04 abr 2024	105.56	105.58	105.55	105.57	105.13	1,705,500
03 abr 2024	105.50	105.54	105.50	105.54	105.11	59,900
02 abr 2024	105.47	105.51	105.47	105.50	105.07	427,200
01 abr 2024	105.28	105.49	105.28	105.47	105.04	245,000
28 mar 2024	105.47	105.50	105.46	105.47	105.04	61,600
27 mar 2024	105.45	105.47	105.44	105.46	105.03	453,900
26 mar 2024	105.44	105.44	105.40	105.42	104.99	120,600
25 mar 2024	105.39	105.41	105.38	105.39	104.96	52,300
22 mar 2024	105.38	105.38	105.36	105.38	104.95	218,800
21 mar 2024	105.34	105.37	105.34	105.35	104.92	124,500
20 mar 2024	105.30	105.32	105.29	105.30	104.87	81,500
19 mar 2024	105.27	105.30	105.27	105.28	104.85	50,600
18 mar 2024	105.26	105.28	105.26	105.27	104.84	123,300
18 mar 2024	0.439 Dividendo
15 mar 2024	105.70	105.71	105.68	105.71	104.84	62,800
14 mar 2024	105.71	105.71	105.67	105.68	104.80	94,900
13 mar 2024	105.69	105.69	105.64	105.64	104.77	61,500
12 mar 2024	105.66	105.66	105.63	105.63	104.76	52,100
11 mar 2024	105.61	105.63	105.61	105.61	104.74	70,100
08 mar 2024	105.63	105.63	105.61	105.61	104.74	45,400
07 mar 2024	105.60	105.61	105.59	105.59	104.72	241,300
06 mar 2024	105.55	105.57	105.55	105.56	104.69	99,500
05 mar 2024	105.53	105.59	105.51	105.59	104.72	63,800
04 mar 2024	105.52	105.53	105.51	105.52	104.65	173,300
01 mar 2024	105.43	105.52	105.43	105.51	104.64	119,700
29 feb 2024	105.50	105.50	105.48	105.49	104.62	194,600
28 feb 2024	105.42	105.45	105.42	105.45	104.58	67,200
27 feb 2024	105.42	105.43	105.41	105.42	104.55	64,300
26 feb 2024	105.41	105.43	105.41	105.41	104.54	65,200
23 feb 2024	105.40	105.42	105.34	105.34	104.47	138,800
22 feb 2024	105.42	105.42	105.38	105.38	104.51	151,800
21 feb 2024	105.37	105.37	105.34	105.36	104.49	66,200
20 feb 2024	105.35	105.37	105.34	105.34	104.47	166,400
20 feb 2024	0.463 Dividendo
16 feb 2024	105.79	105.79	105.77	105.79	104.46	80,000
15 feb 2024	105.76	105.78	105.76	105.76	104.43	124,600
14 feb 2024	105.72	105.77	105.69	105.77	104.44	74,200
13 feb 2024	105.73	105.73	105.69	105.69	104.36	85,300
12 feb 2024	105.69	105.72	105.68	105.68	104.35	737,300
09 feb 2024	105.72	105.72	105.68	105.70	104.37	55,100
08 feb 2024	105.71	105.71	105.68	105.68	104.35	139,300
07 feb 2024	105.67	105.67	105.64	105.64	104.32	30,000
06 feb 2024	105.63	105.66	105.61	105.66	104.33	61,400
05 feb 2024	105.63	105.66	105.60	105.66	104.33	147,800
02 feb 2024	105.62	105.64	105.59	105.59	104.26	89,600
01 feb 2024	105.63	105.63	105.61	105.61	104.28	258,100
31 ene 2024	105.58	105.59	105.57	105.57	104.24	156,100
30 ene 2024	105.62	105.62	105.55	105.55	104.22	97,200
29 ene 2024	105.53	105.55	105.53	105.53	104.20	92,700
26 ene 2024	105.54	105.54	105.52	105.52	104.19	195,100
25 ene 2024	105.50	105.51	105.50	105.50	104.17	67,200
24 ene 2024	105.55	105.55	105.44	105.45	104.12	57,100
23 ene 2024	105.46	105.46	105.44	105.45	104.12	45,300
22 ene 2024	105.52	105.52	105.42	105.43	104.11	146,500
22 ene 2024	0.455 Dividendo
19 ene 2024	105.89	105.89	105.87	105.87	104.09	127,100
18 ene 2024	105.91	105.91	105.86	105.86	104.08	188,600
17 ene 2024	106.23	106.23	105.81	105.82	104.04	77,500
16 ene 2024	105.84	105.84	105.81	105.82	104.04	62,000
12 ene 2024	105.82	105.83	105.82	105.83	104.05	80,200
11 ene 2024	105.70	105.80	105.70	105.80	104.02	309,400
10 ene 2024	105.75	105.75	105.71	105.73	103.95	52,100
09 ene 2024	105.72	105.72	105.69	105.71	103.93	53,400
08 ene 2024	105.65	105.70	105.65	105.68	103.90	137,700
05 ene 2024	105.60	105.68	105.60	105.68	103.90	87,300
04 ene 2024	105.68	105.68	105.64	105.66	103.88	107,300
03 ene 2024	105.56	105.63	105.56	105.62	103.84	129,500
02 ene 2024	105.53	105.61	105.53	105.60	103.82	181,900
29 dic 2023	105.58	105.61	105.58	105.61	103.83	56,800
28 dic 2023	105.53	105.58	105.53	105.56	103.78	99,700
27 dic 2023	105.54	105.54	105.52	105.53	103.75	98,500
26 dic 2023	105.53	105.53	105.49	105.50	103.73	69,800
22 dic 2023	105.50	105.50	105.43	105.46	103.69	98,600
21 dic 2023	105.50	105.50	105.47	105.47	103.70	179,400
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...

S&P 5005,205.62+17.95(+0.35%)

Dow Jones39,302.64+246.25(+0.63%)

Nasdaq16,337.40+34.64(+0.21%)

Russell 20002,066.51+11.38(+0.55%)

Petróleo79.07+0.08(+0.10%)

Oro2,341.40+19.10(+0.82%)

Invesco Short Term Treasury ETF (TBLL)

S&P 500
5,205.62
+17.95(+0.35%)

Dow Jones
39,302.64
+246.25(+0.63%)

Nasdaq
16,337.40
+34.64(+0.21%)

Russell 2000
2,066.51
+11.38(+0.55%)

Petróleo
79.07
+0.08(+0.10%)

Oro
2,341.40
+19.10(+0.82%)