U.S. markets open in 7 hours 8 minutes
F S&P 500
5,251.25 +5.00 (+0.10%) F Dow Jones
39,643.00 +1.00 (+0.00%) F Nasdaq
18,293.50 +38.50 (+0.21%) E-mini Russell 2000 Index Futur
2,070.70 +2.80 (+0.14%) Petróleo
78.18 -0.08 (-0.10%) Oro
2,357.20 -17.80 (-0.75%)
Blackrock Advantage Large Cap Income ETF (BALI)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28.46 | 28.46 | 28.36 | 28.41 | 28.41 | 7,400 |
| 09 may 2024 | 28.20 | 28.36 | 28.20 | 28.36 | 28.36 | 6,700 |
| 08 may 2024 | 28.25 | 28.27 | 28.20 | 28.27 | 28.27 | 9,100 |
| 07 may 2024 | 28.26 | 28.29 | 28.20 | 28.25 | 28.25 | 41,900 |
| 06 may 2024 | 28.07 | 28.13 | 28.03 | 28.13 | 28.13 | 4,800 |
| 03 may 2024 | 27.99 | 27.99 | 27.81 | 27.93 | 27.93 | 14,600 |
| 02 may 2024 | 27.54 | 27.61 | 27.49 | 27.59 | 27.59 | 4,900 |
| 01 may 2024 | 27.44 | 27.68 | 27.39 | 27.41 | 27.41 | 2,500 |
| 01 may 2024 | 0.196 Dividendo | |||||
| 30 abr 2024 | 28.03 | 28.03 | 27.72 | 27.72 | 27.52 | 2,900 |
| 29 abr 2024 | 28.18 | 28.18 | 27.97 | 28.03 | 27.83 | 8,500 |
| 26 abr 2024 | 27.87 | 28.04 | 27.87 | 27.99 | 27.79 | 9,000 |
| 25 abr 2024 | 27.49 | 27.76 | 27.49 | 27.72 | 27.52 | 5,300 |
| 24 abr 2024 | 27.79 | 27.86 | 27.77 | 27.84 | 27.65 | 1,900 |
| 23 abr 2024 | 27.69 | 27.88 | 27.68 | 27.85 | 27.65 | 6,100 |
| 22 abr 2024 | 27.54 | 27.75 | 27.43 | 27.60 | 27.40 | 8,000 |
| 19 abr 2024 | 27.50 | 27.50 | 27.31 | 27.37 | 27.18 | 11,200 |
| 18 abr 2024 | 27.64 | 27.64 | 27.48 | 27.55 | 27.36 | 3,500 |
| 17 abr 2024 | 27.76 | 27.79 | 27.52 | 27.57 | 27.38 | 5,400 |
| 16 abr 2024 | 27.70 | 27.75 | 27.67 | 27.70 | 27.50 | 2,800 |
| 15 abr 2024 | 28.23 | 28.23 | 27.75 | 27.75 | 27.55 | 4,800 |
| 12 abr 2024 | 28.27 | 28.29 | 28.00 | 28.01 | 27.81 | 9,500 |
| 11 abr 2024 | 28.24 | 28.46 | 28.07 | 28.40 | 28.20 | 18,000 |
| 10 abr 2024 | 28.15 | 28.26 | 28.15 | 28.25 | 28.05 | 12,500 |
| 09 abr 2024 | 28.54 | 28.55 | 28.23 | 28.42 | 28.22 | 10,600 |
| 08 abr 2024 | 28.45 | 28.50 | 28.44 | 28.44 | 28.24 | 7,800 |
| 05 abr 2024 | 28.32 | 28.51 | 28.28 | 28.45 | 28.25 | 21,500 |
| 04 abr 2024 | 28.68 | 28.75 | 28.25 | 28.25 | 28.05 | 29,800 |
| 03 abr 2024 | 28.54 | 28.60 | 28.52 | 28.53 | 28.33 | 126,800 |
| 02 abr 2024 | 28.60 | 28.61 | 28.49 | 28.56 | 28.36 | 10,100 |
| 01 abr 2024 | 28.98 | 28.98 | 28.65 | 28.68 | 28.48 | 26,900 |
| 01 abr 2024 | 0.142 Dividendo | |||||
| 28 mar 2024 | 28.92 | 28.92 | 28.84 | 28.89 | 28.55 | 19,800 |
| 27 mar 2024 | 28.71 | 28.82 | 28.67 | 28.82 | 28.48 | 4,100 |
| 26 mar 2024 | 28.70 | 28.74 | 28.60 | 28.61 | 28.27 | 43,700 |
| 25 mar 2024 | 28.75 | 28.75 | 28.66 | 28.68 | 28.34 | 17,500 |
| 22 mar 2024 | 28.75 | 28.82 | 28.74 | 28.78 | 28.44 | 11,100 |
| 21 mar 2024 | 28.86 | 28.86 | 28.69 | 28.78 | 28.43 | 11,600 |
| 20 mar 2024 | 28.49 | 28.68 | 28.45 | 28.66 | 28.31 | 10,200 |
| 19 mar 2024 | 28.31 | 28.48 | 28.31 | 28.48 | 28.13 | 5,800 |
| 18 mar 2024 | 28.33 | 28.45 | 28.33 | 28.33 | 27.99 | 5,400 |
| 15 mar 2024 | 28.30 | 28.30 | 28.12 | 28.17 | 27.83 | 9,000 |
| 14 mar 2024 | 28.34 | 28.37 | 28.17 | 28.30 | 27.96 | 2,400 |
| 13 mar 2024 | 28.38 | 28.39 | 28.30 | 28.33 | 27.99 | 6,300 |
| 12 mar 2024 | 28.17 | 28.36 | 28.11 | 28.32 | 27.98 | 9,100 |
| 11 mar 2024 | 28.08 | 28.12 | 27.97 | 28.07 | 27.73 | 7,400 |
| 08 mar 2024 | 28.17 | 28.28 | 28.06 | 28.06 | 27.73 | 14,300 |
| 07 mar 2024 | 28.03 | 28.16 | 28.03 | 28.16 | 27.82 | 11,000 |
| 06 mar 2024 | 27.90 | 28.03 | 27.89 | 27.95 | 27.61 | 16,500 |
| 05 mar 2024 | 28.00 | 28.00 | 27.75 | 27.79 | 27.45 | 13,200 |
| 04 mar 2024 | 28.11 | 28.11 | 28.03 | 28.03 | 27.70 | 11,600 |
| 01 mar 2024 | 27.88 | 28.08 | 27.88 | 28.08 | 27.74 | 9,700 |
| 01 mar 2024 | 0.18 Dividendo | |||||
| 29 feb 2024 | 28.06 | 28.11 | 27.97 | 28.05 | 27.54 | 14,100 |
| 28 feb 2024 | 27.91 | 28.01 | 27.91 | 27.98 | 27.46 | 1,700 |
| 27 feb 2024 | 27.95 | 28.02 | 27.93 | 28.01 | 27.50 | 5,600 |
| 26 feb 2024 | 28.16 | 28.16 | 27.99 | 27.99 | 27.48 | 14,000 |
| 23 feb 2024 | 28.18 | 28.18 | 28.06 | 28.13 | 27.62 | 11,500 |
| 22 feb 2024 | 27.87 | 28.07 | 27.84 | 28.01 | 27.50 | 13,100 |
| 21 feb 2024 | 27.50 | 27.57 | 27.45 | 27.57 | 27.06 | 10,600 |
| 20 feb 2024 | 27.49 | 27.60 | 27.47 | 27.50 | 26.99 | 6,300 |
| 16 feb 2024 | 27.78 | 27.78 | 27.63 | 27.64 | 27.13 | 3,500 |
| 15 feb 2024 | 27.59 | 27.74 | 27.59 | 27.74 | 27.23 | 3,000 |
| 14 feb 2024 | 27.48 | 27.57 | 27.46 | 27.57 | 27.07 | 2,500 |
| 13 feb 2024 | 27.52 | 27.52 | 27.28 | 27.41 | 26.91 | 15,400 |
| 12 feb 2024 | 27.78 | 27.84 | 27.69 | 27.73 | 27.22 | 12,400 |
| 09 feb 2024 | 27.59 | 27.75 | 27.59 | 27.74 | 27.23 | 15,000 |
| 08 feb 2024 | 27.62 | 27.62 | 27.54 | 27.60 | 27.10 | 9,600 |
| 07 feb 2024 | 27.60 | 27.65 | 27.52 | 27.64 | 27.13 | 10,800 |
| 06 feb 2024 | 27.47 | 27.47 | 27.38 | 27.44 | 26.94 | 4,600 |
| 05 feb 2024 | 27.42 | 27.47 | 27.33 | 27.44 | 26.94 | 19,700 |
| 02 feb 2024 | 27.36 | 27.58 | 27.30 | 27.52 | 27.02 | 9,600 |
| 01 feb 2024 | 27.12 | 27.30 | 27.04 | 27.27 | 26.77 | 6,400 |
| 01 feb 2024 | 0.163 Dividendo | |||||
| 31 ene 2024 | 27.52 | 27.52 | 27.18 | 27.20 | 26.54 | 9,000 |
| 30 ene 2024 | 27.51 | 27.55 | 27.49 | 27.52 | 26.85 | 3,700 |
| 29 ene 2024 | 27.39 | 27.51 | 27.36 | 27.51 | 26.85 | 4,300 |
| 26 ene 2024 | 27.40 | 27.40 | 27.34 | 27.36 | 26.70 | 7,600 |
| 25 ene 2024 | 27.34 | 27.39 | 27.29 | 27.38 | 26.72 | 5,800 |
| 24 ene 2024 | 27.41 | 27.43 | 27.27 | 27.27 | 26.61 | 4,500 |
| 23 ene 2024 | 27.26 | 27.26 | 27.18 | 27.26 | 26.61 | 6,100 |
| 22 ene 2024 | 27.25 | 27.25 | 27.16 | 27.17 | 26.51 | 7,400 |
| 19 ene 2024 | 26.89 | 27.17 | 26.89 | 27.14 | 26.48 | 6,700 |
| 18 ene 2024 | 26.74 | 26.87 | 26.70 | 26.87 | 26.22 | 7,300 |
| 17 ene 2024 | 26.67 | 26.68 | 26.54 | 26.64 | 26.00 | 12,900 |
| 16 ene 2024 | 26.88 | 26.88 | 26.68 | 26.75 | 26.10 | 10,500 |
| 12 ene 2024 | 26.85 | 26.86 | 26.78 | 26.86 | 26.21 | 8,800 |
| 11 ene 2024 | 26.89 | 26.89 | 26.60 | 26.78 | 26.14 | 10,900 |
| 10 ene 2024 | 26.72 | 26.83 | 26.70 | 26.77 | 26.12 | 5,600 |
| 09 ene 2024 | 26.59 | 26.69 | 26.59 | 26.67 | 26.02 | 4,300 |
| 08 ene 2024 | 26.30 | 26.66 | 26.30 | 26.66 | 26.01 | 5,800 |
| 05 ene 2024 | 26.31 | 26.47 | 26.31 | 26.33 | 25.70 | 5,500 |
| 04 ene 2024 | 26.52 | 26.52 | 26.31 | 26.31 | 25.68 | 7,600 |
| 03 ene 2024 | 26.48 | 26.48 | 26.42 | 26.43 | 25.79 | 4,000 |
| 02 ene 2024 | 26.46 | 26.57 | 26.40 | 26.56 | 25.92 | 13,300 |
| 29 dic 2023 | 26.56 | 26.66 | 26.52 | 26.60 | 25.96 | 16,100 |
| 28 dic 2023 | 26.66 | 26.66 | 26.60 | 26.62 | 25.98 | 9,100 |
| 27 dic 2023 | 26.58 | 26.59 | 26.55 | 26.57 | 25.93 | 8,900 |
| 26 dic 2023 | 26.51 | 26.62 | 26.47 | 26.56 | 25.92 | 11,900 |
| 22 dic 2023 | 26.52 | 26.52 | 26.47 | 26.47 | 25.83 | 1,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.