U.S. Markets open in 58 mins
F S&P 500
4,388.25 +16.25 (+0.37%) F Dow Jones
34,390.00 +53.00 (+0.15%) F Nasdaq
14,960.75 +98.00 (+0.66%) Russell 2000 Futures
1,804.90 +7.00 (+0.39%) Petróleo
90.69 +1.06 (+1.18%) Oro
1,944.70 +5.10 (+0.26%)
BlackRock 20/80 Target Allocation Inv A (BACPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | - | - | - | - | - | - |
| 21 sept 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 20 sept 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 19 sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 18 sept 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 15 sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 14 sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 13 sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 11 sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 08 sept 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 07 sept 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 06 sept 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 05 sept 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 01 sept 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 31 ago 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 30 ago 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 29 ago 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 28 ago 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 25 ago 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 ago 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 23 ago 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 22 ago 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 ago 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 18 ago 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 17 ago 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 16 ago 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 15 ago 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 14 ago 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 ago 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 10 ago 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 09 ago 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 08 ago 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 07 ago 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 04 ago 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 03 ago 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 02 ago 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 01 ago 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 31 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 jul 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 27 jul 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 26 jul 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 25 jul 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 24 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 21 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 20 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 19 jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 jul 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 17 jul 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 jul 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 jul 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 12 jul 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 jul 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 jul 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 07 jul 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 06 jul 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 05 jul 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 03 jul 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 30 jun 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 29 jun 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 28 jun 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 27 jun 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 26 jun 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 23 jun 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 22 jun 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 21 jun 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 20 jun 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 16 jun 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 15 jun 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 14 jun 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 13 jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 12 jun 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 09 jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 08 jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 07 jun 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 06 jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 05 jun 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 02 jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 01 jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 31 may 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 30 may 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 26 may 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 25 may 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 24 may 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 may 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 22 may 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 19 may 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 18 may 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 17 may 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 may 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 15 may 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 12 may 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 11 may 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 10 may 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 09 may 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 08 may 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 05 may 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 04 may 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 03 may 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 02 may 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
