BlackRock Investment Quality Municipal Trust Inc (The)
[WKN: 938249 | ISIN: US09247D1054]
Aktienkurse
17,395$
0,26%
Echtzeit-Aktienkurs BlackRock Investment Quality Municipal Trust Inc (The)
Bid:
Ask:
Aktienkurse zur BlackRock Investment Quality Municipal Trust Inc (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 11,36 | 11,36 | 11,28 | 11,29 | -0,79% | 48.572,00 |
| 23.09.2025 | 11,34 | 11,43 | 11,33 | 11,38 | 0,18% | 56.750,00 |
| 22.09.2025 | 11,38 | 11,40 | 11,30 | 11,36 | -0,53% | 48.389,00 |
| 19.09.2025 | 11,39 | 11,42 | 11,38 | 11,42 | 0,18% | 30.716,00 |
| 18.09.2025 | 11,39 | 11,40 | 11,34 | 11,40 | -0,09% | 40.040,00 |
| 17.09.2025 | 11,40 | 11,45 | 11,35 | 11,41 | 0,18% | 60.410,00 |
| 16.09.2025 | 11,37 | 11,39 | 11,36 | 11,39 | 0,00% | 39.368,00 |
| 15.09.2025 | 11,37 | 11,40 | 11,37 | 11,39 | 0,00% | 25.916,00 |
| 12.09.2025 | 11,35 | 11,40 | 11,34 | 11,39 | 0,09% | 48.049,00 |
| 11.09.2025 | 11,31 | 11,40 | 11,27 | 11,38 | 0,71% | 61.829,00 |
| 10.09.2025 | 11,18 | 11,30 | 11,18 | 11,30 | 1,53% | 76.005,00 |
| 09.09.2025 | 11,12 | 11,17 | 11,11 | 11,13 | -0,18% | 71.569,00 |
| 08.09.2025 | 11,07 | 11,16 | 11,06 | 11,15 | 1,18% | 49.815,00 |
| 05.09.2025 | 10,89 | 11,02 | 10,86 | 11,02 | 1,75% | 69.134,00 |
| 04.09.2025 | 10,83 | 10,86 | 10,83 | 10,83 | 0,00% | 39.122,00 |
| 03.09.2025 | 10,79 | 10,86 | 10,79 | 10,83 | 0,65% | 73.787,00 |
| 02.09.2025 | 10,74 | 10,76 | 10,68 | 10,76 | 0,09% | 76.044,00 |
| 29.08.2025 | 10,68 | 10,75 | 10,68 | 10,75 | 0,80% | 51.993,00 |
| 28.08.2025 | 10,69 | 10,70 | 10,66 | 10,67 | -0,05% | 96.940,00 |
| 27.08.2025 | 10,68 | 10,69 | 10,66 | 10,67 | 0,09% | 74.192,00 |
| 26.08.2025 | 10,75 | 10,75 | 10,65 | 10,66 | -0,19% | 58.159,00 |
| 25.08.2025 | 10,68 | 10,70 | 10,66 | 10,68 | -0,28% | 65.507,00 |
| 22.08.2025 | 10,67 | 10,78 | 10,67 | 10,71 | 0,73% | 46.167,00 |
| 21.08.2025 | 10,68 | 10,69 | 10,63 | 10,63 | -0,36% | 22.940,00 |
| 20.08.2025 | 10,68 | 10,70 | 10,61 | 10,67 | -0,05% | 44.239,00 |
| 19.08.2025 | 10,75 | 10,75 | 10,68 | 10,68 | -0,51% | 37.374,00 |
| 18.08.2025 | 10,75 | 10,80 | 10,72 | 10,73 | -0,37% | 16.157,00 |
| 15.08.2025 | 10,76 | 10,78 | 10,75 | 10,77 | -0,37% | 47.682,00 |
| 14.08.2025 | 10,79 | 10,83 | 10,79 | 10,81 | -0,18% | 68.257,00 |
| 13.08.2025 | 10,82 | 10,84 | 10,77 | 10,83 | 0,56% | 46.664,00 |
| 12.08.2025 | 10,79 | 10,82 | 10,75 | 10,77 | 0,09% | 16.796,00 |
| 11.08.2025 | 10,79 | 10,82 | 10,76 | 10,76 | -0,37% | 17.180,00 |
| 08.08.2025 | 10,78 | 10,82 | 10,76 | 10,80 | 0,00% | 33.427,00 |
| 07.08.2025 | 10,83 | 10,84 | 10,76 | 10,80 | 0,37% | 52.053,00 |
| 06.08.2025 | 10,74 | 10,80 | 10,73 | 10,76 | 0,00% | 65.509,00 |
| 05.08.2025 | 10,69 | 10,77 | 10,69 | 10,76 | 0,65% | 44.832,00 |
| 04.08.2025 | 10,67 | 10,75 | 10,67 | 10,69 | -0,19% | 35.334,00 |
| 01.08.2025 | 10,65 | 10,72 | 10,65 | 10,71 | 0,75% | 41.637,00 |
| 31.07.2025 | 10,54 | 10,66 | 10,53 | 10,63 | 0,85% | 50.531,00 |
| 30.07.2025 | 10,55 | 10,56 | 10,52 | 10,54 | -0,09% | 35.834,00 |
| 29.07.2025 | 10,49 | 10,58 | 10,48 | 10,55 | 0,48% | 72.949,00 |
| 28.07.2025 | 10,49 | 10,52 | 10,46 | 10,50 | 0,00% | 55.150,00 |
| 25.07.2025 | 10,51 | 10,53 | 10,49 | 10,50 | -0,38% | 75.099,00 |
| 24.07.2025 | 10,50 | 10,55 | 10,46 | 10,54 | 0,29% | 74.785,00 |
| 23.07.2025 | 10,58 | 10,59 | 10,48 | 10,51 | -0,66% | 94.642,00 |
| 22.07.2025 | 10,62 | 10,66 | 10,57 | 10,58 | -0,19% | 25.818,00 |
| 21.07.2025 | 10,65 | 10,65 | 10,60 | 10,60 | 0,09% | 18.672,00 |
| 18.07.2025 | 10,65 | 10,71 | 10,56 | 10,59 | -1,03% | 41.360,00 |
| 17.07.2025 | 10,73 | 10,76 | 10,62 | 10,70 | 0,00% | 72.929,00 |
| 16.07.2025 | 10,77 | 10,79 | 10,68 | 10,70 | -0,74% | 28.045,00 |
| 15.07.2025 | 10,85 | 10,88 | 10,69 | 10,78 | -1,19% | 29.008,00 |
| 14.07.2025 | 10,91 | 10,93 | 10,90 | 10,91 | 0,18% | 26.229,00 |
| 11.07.2025 | 10,87 | 10,93 | 10,87 | 10,89 | 0,00% | 21.448,00 |
| 10.07.2025 | 10,91 | 10,95 | 10,88 | 10,89 | -0,50% | 41.581,00 |
| 09.07.2025 | 10,97 | 11,00 | 10,91 | 10,95 | 0,05% | 19.425,00 |
| 08.07.2025 | 10,96 | 10,97 | 10,91 | 10,94 | -0,27% | 11.658,00 |
| 07.07.2025 | 11,06 | 11,06 | 10,94 | 10,97 | -0,16% | 28.979,00 |
| 03.07.2025 | 10,98 | 11,00 | 10,97 | 10,99 | -0,02% | 9.413,00 |
| 02.07.2025 | 10,98 | 11,01 | 10,98 | 10,99 | 0,18% | 21.005,00 |
| 01.07.2025 | 10,89 | 11,06 | 10,88 | 10,97 | 0,46% | 55.645,00 |
| 30.06.2025 | 10,87 | 10,96 | 10,83 | 10,92 | 1,02% | 53.786,00 |
| 27.06.2025 | 10,83 | 10,85 | 10,76 | 10,81 | 0,05% | 47.461,00 |
| 26.06.2025 | 10,82 | 10,88 | 10,80 | 10,81 | -0,23% | 13.142,00 |
| 25.06.2025 | 10,90 | 10,92 | 10,81 | 10,83 | -0,18% | 21.294,00 |
| 24.06.2025 | 10,87 | 10,90 | 10,83 | 10,85 | -0,09% | 39.882,00 |
| 23.06.2025 | 10,92 | 10,96 | 10,86 | 10,86 | 0,28% | 19.787,00 |
| 20.06.2025 | 10,89 | 10,95 | 10,82 | 10,83 | -0,09% | 55.715,00 |
| 18.06.2025 | 10,77 | 10,85 | 10,75 | 10,84 | 0,65% | 60.415,00 |
| 17.06.2025 | 10,69 | 10,80 | 10,69 | 10,77 | 0,28% | 22.765,00 |
| 16.06.2025 | 10,73 | 10,77 | 10,69 | 10,74 | 0,09% | 29.020,00 |
| 13.06.2025 | 10,73 | 10,81 | 10,70 | 10,73 | -1,01% | 49.238,00 |
| 12.06.2025 | 10,81 | 10,85 | 10,79 | 10,84 | 0,65% | 39.092,00 |
| 11.06.2025 | 10,78 | 10,81 | 10,74 | 10,77 | 0,19% | 61.268,00 |
| 10.06.2025 | 10,70 | 10,79 | 10,69 | 10,75 | 0,19% | 45.160,00 |
| 09.06.2025 | 10,67 | 10,78 | 10,67 | 10,73 | 0,37% | 12.561,00 |
| 06.06.2025 | 10,71 | 10,71 | 10,65 | 10,69 | 0,00% | 85.472,00 |
| 05.06.2025 | 10,73 | 10,76 | 10,69 | 10,69 | -0,09% | 43.141,00 |
| 04.06.2025 | 10,78 | 10,79 | 10,70 | 10,70 | -0,74% | 44.064,00 |
| 03.06.2025 | 10,80 | 10,92 | 10,75 | 10,78 | -0,19% | 87.637,00 |
| 02.06.2025 | 10,78 | 10,86 | 10,72 | 10,80 | -0,18% | 73.770,00 |
| 30.05.2025 | 10,84 | 10,84 | 10,77 | 10,82 | 0,46% | 41.787,00 |
| 29.05.2025 | 10,71 | 10,81 | 10,71 | 10,77 | 0,09% | 60.078,00 |
| 28.05.2025 | 10,75 | 10,83 | 10,69 | 10,76 | 0,00% | 72.916,00 |
| 27.05.2025 | 10,70 | 10,80 | 10,70 | 10,76 | 1,03% | 56.662,00 |
| 23.05.2025 | 10,68 | 10,75 | 10,65 | 10,65 | -0,28% | 85.117,00 |
| 22.05.2025 | 10,69 | 10,70 | 10,61 | 10,68 | 0,38% | 56.659,00 |
| 21.05.2025 | 10,86 | 10,89 | 10,64 | 10,64 | -2,56% | 87.276,00 |
| 20.05.2025 | 10,96 | 10,96 | 10,89 | 10,92 | -0,36% | 23.984,00 |
| 19.05.2025 | 10,94 | 10,96 | 10,89 | 10,96 | -0,18% | 19.386,00 |
| 16.05.2025 | 11,07 | 11,07 | 10,96 | 10,98 | -0,18% | 27.287,00 |
| 15.05.2025 | 10,93 | 11,04 | 10,93 | 11,00 | 0,36% | 58.300,00 |
| 14.05.2025 | 11,00 | 11,07 | 10,94 | 10,96 | -0,54% | 42.057,00 |
| 13.05.2025 | 11,03 | 11,04 | 10,98 | 11,02 | -0,06% | 57.816,00 |
| 12.05.2025 | 11,06 | 11,08 | 10,99 | 11,03 | 0,06% | 44.322,00 |
| 09.05.2025 | 11,04 | 11,04 | 10,97 | 11,02 | 0,73% | 38.961,00 |
| 08.05.2025 | 11,00 | 11,11 | 10,94 | 10,94 | -0,73% | 93.685,00 |
| 07.05.2025 | 10,97 | 11,06 | 10,90 | 11,02 | 0,00% | 38.005,00 |
| 06.05.2025 | 10,98 | 11,04 | 10,95 | 11,02 | 0,46% | 48.447,00 |
| 05.05.2025 | 10,91 | 11,00 | 10,91 | 10,97 | -0,09% | 43.748,00 |
| 02.05.2025 | 10,94 | 11,00 | 10,92 | 10,98 | 0,37% | 58.544,00 |