Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche iShares USD Treasury Bon...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 4,5559 | 0,02 | 0,45% | 4,5531 | 4,5559 | 4,5531 | 17.808 |
| 19 Mar 2025 | 4,5355 | 0,00 | -0,09% | 4,5412 | 4,5412 | 4,5355 | 0 |
| 18 Mar 2025 | 4,5398 | 0,00 | -0,10% | 4,5376 | 4,5398 | 4,5376 | 0 |
| 17 Mar 2025 | 4,5444 | 0,00 | 0,06% | 4,5387 | 4,5444 | 4,5387 | 0 |
| 14 Mar 2025 | 4,5416 | 0,00 | -0,04% | 4,5469 | 4,5469 | 4,5416 | 0 |
| 13 Mar 2025 | 4,5432 | 0,01 | 0,13% | 4,5421 | 4,5438 | 4,536 | 71.380 |
| 12 Mar 2025 | 4,5374 | -0,01 | -0,32% | 4,5472 | 4,5472 | 4,5374 | 35.640 |
| 11 Mar 2025 | 4,5519 | 0,01 | 0,24% | 4,5634 | 4,5634 | 4,5519 | 0 |
| 10 Mar 2025 | 4,5409 | 0,00 | -0,08% | 4,5409 | 4,5409 | 4,5409 | 0 |
| 07 Mar 2025 | 4,5446 | 0,02 | 0,36% | 4,5421 | 4,5446 | 4,5421 | 35.980 |
| 06 Mar 2025 | 4,5285 | -0,02 | -0,34% | 4,5285 | 4,5285 | 4,5285 | 0 |
| 05 Mar 2025 | 4,5438 | -0,01 | -0,26% | 4,5438 | 4,5438 | 4,5438 | 0 |
| 04 Mar 2025 | 4,5555 | 0,02 | 0,34% | 4,5555 | 4,5555 | 4,5555 | 0 |
| 03 Mar 2025 | 4,5401 | 0,00 | 0,07% | 4,5401 | 4,5401 | 4,5401 | 0 |
| 28 Feb 2025 | 4,5369 | 0,01 | 0,21% | 4,5369 | 4,5369 | 4,5369 | 0 |
| 27 Feb 2025 | 4,5272 | 0,01 | 0,21% | 4,5272 | 4,5272 | 4,5272 | 0 |
| 26 Feb 2025 | 4,5177 | 0,00 | 0,06% | 4,5177 | 4,5177 | 4,5177 | 0 |
| 25 Feb 2025 | 4,5148 | 0,02 | 0,48% | 4,5148 | 4,5148 | 4,5148 | 0 |
| 24 Feb 2025 | 4,4933 | 0,01 | 0,19% | 4,4933 | 4,4933 | 4,4933 | 0 |
| 21 Feb 2025 | 4,4849 | 0,00 | 0,08% | 4,4849 | 4,4849 | 4,4849 | 0 |
| 20 Feb 2025 | 4,4815 | 0,01 | 0,26% | 4,4815 | 4,4815 | 4,4815 | 0 |
| 19 Feb 2025 | 4,47 | -0,01 | -0,13% | 4,47 | 4,47 | 4,47 | 0 |
| 18 Feb 2025 | 4,4757 | 0,00 | -0,05% | 4,4757 | 4,4757 | 4,4757 | 0 |
| 17 Feb 2025 | 4,478 | 0,01 | 0,22% | 4,478 | 4,478 | 4,478 | 0 |
| 14 Feb 2025 | 4,4682 | 0,01 | 0,31% | 4,4682 | 4,4682 | 4,4682 | 0 |
| 13 Feb 2025 | 4,4545 | -0,11 | -2,31% | 4,4564 | 4,4564 | 4,4545 | 8.527 |
| 12 Feb 2025 | 4,56 | -0,01 | -0,13% | 4,56 | 4,56 | 4,56 | 0 |
| 11 Feb 2025 | 4,566 | 0,00 | -0,02% | 4,566 | 4,566 | 4,566 | 0 |
| 10 Feb 2025 | 4,567 | 0,00 | 0,00% | 4,567 | 4,567 | 4,567 | 0 |
| 07 Feb 2025 | 4,5671 | -0,02 | -0,33% | 4,5759 | 4,5759 | 4,5671 | 36.888 |
| 06 Feb 2025 | 4,5823 | 0,01 | 0,25% | 4,5816 | 4,5825 | 4,5805 | 43.301 |
| 05 Feb 2025 | 4,5711 | 0,02 | 0,33% | 4,5715 | 4,5715 | 4,5711 | 18.424 |
| 04 Feb 2025 | 4,5559 | 0,00 | -0,07% | 4,5559 | 4,5559 | 4,5559 | 0 |
| 03 Feb 2025 | 4,5591 | 0,00 | -0,02% | 4,5591 | 4,5591 | 4,5591 | 0 |
| 31 Gen 2025 | 4,5602 | -0,01 | -0,27% | 4,5622 | 4,5622 | 4,5602 | 18.502 |
| 30 Gen 2025 | 4,5726 | 0,01 | 0,14% | 4,5667 | 4,5726 | 4,5667 | 18.552 |
| 29 Gen 2025 | 4,566 | 0,00 | 0,06% | 4,5657 | 4,566 | 4,5657 | 18.530 |
| 28 Gen 2025 | 4,5633 | 0,00 | -0,07% | 4,5552 | 4,5633 | 4,5552 | 18.444 |
| 27 Gen 2025 | 4,5666 | 0,02 | 0,51% | 4,557 | 4,5666 | 4,557 | 18.505 |
| 24 Gen 2025 | 4,5435 | 0,00 | -0,10% | 4,5435 | 4,5435 | 4,5435 | 0 |
| 23 Gen 2025 | 4,5479 | 0,00 | 0,00% | 4,5479 | 4,5479 | 4,5479 | 0 |
| 22 Gen 2025 | 4,5479 | 0,00 | 0,00% | 4,5479 | 4,5479 | 4,5479 | 0 |
| 21 Gen 2025 | 4,5479 | 0,01 | 0,25% | 4,5479 | 4,5479 | 4,5479 | 0 |
| 20 Gen 2025 | 4,5364 | -0,01 | -0,21% | 4,5372 | 4,5372 | 4,5364 | 19.009 |
| 17 Gen 2025 | 4,546 | 0,02 | 0,38% | 4,546 | 4,546 | 4,546 | 0 |
| 16 Gen 2025 | 4,5287 | 0,02 | 0,48% | 4,532 | 4,532 | 4,5287 | 37.888 |
| 15 Gen 2025 | 4,5069 | 0,00 | -0,03% | 4,5069 | 4,5069 | 4,5069 | 0 |
| 14 Gen 2025 | 4,5083 | 0,01 | 0,16% | 4,5083 | 4,5083 | 4,5083 | 0 |
| 13 Gen 2025 | 4,5009 | -0,02 | -0,54% | 4,5009 | 4,5009 | 4,5009 | 0 |
| 10 Gen 2025 | 4,5252 | 0,00 | -0,10% | 4,5296 | 4,5296 | 4,5252 | 1.508 |
| 09 Gen 2025 | 4,5299 | 0,01 | 0,20% | 4,5299 | 4,5299 | 4,5299 | 0 |
| 08 Gen 2025 | 4,521 | -0,01 | -0,27% | 4,5279 | 4,5279 | 4,5202 | 54.943 |
| 07 Gen 2025 | 4,5332 | 0,00 | 0,11% | 4,5332 | 4,5332 | 4,5332 | 0 |
| 06 Gen 2025 | 4,5283 | -0,01 | -0,30% | 4,5286 | 4,5286 | 4,5283 | 18.623 |
| 03 Gen 2025 | 4,542 | 0,00 | 0,03% | 4,542 | 4,542 | 4,542 | 0 |
| 02 Gen 2025 | 4,5406 | -0,03 | -0,63% | 4,5406 | 4,5406 | 4,5406 | 0 |
| 31 Dic 2024 | 4,5692 | 0,04 | 0,96% | 4,5692 | 4,5692 | 4,5692 | 7.554 |
| 30 Dic 2024 | 4,5259 | 0,00 | 0,07% | 4,5259 | 4,5259 | 4,5259 | 0 |
| 27 Dic 2024 | 4,5229 | 0,00 | -0,04% | 4,5229 | 4,5229 | 4,5229 | 0 |
| 24 Dic 2024 | 4,5248 | -0,01 | -0,17% | 4,5248 | 4,5248 | 4,5248 | 0 |
| 23 Dic 2024 | 4,5324 | -0,01 | -0,23% | 4,5324 | 4,5324 | 4,5324 | 0 |
