U.S. markets close in 4 hours 48 minutes

Bondbloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
49.710.00 (0.00%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202449.5349.7449.5349.7149.719
03 jun 20240.218 Dividendo
31 may 202449.6549.7349.6549.7049.482,000
30 may 202449.4849.4849.4849.4849.26100
29 may 202449.2949.2949.2649.2649.041,900
28 may 202449.6449.6449.3949.3949.171,100
24 may 202449.6249.6249.6249.6249.40100
23 may 202449.7249.7249.5349.5349.32500
22 may 202449.7349.7349.7149.7149.49500
21 may 202449.7949.7949.7949.7949.57200
20 may 202449.7149.7449.7049.7049.481,600
17 may 202449.8049.8049.7549.7549.53400
16 may 202449.8149.8149.8049.8049.581,200
15 may 202449.8649.8649.8649.8649.64100
14 may 202449.5149.5149.5049.5049.28200
13 may 202449.5049.5049.3749.3749.15700
10 may 202449.3549.3549.3549.3549.13300
09 may 202449.5149.5149.5149.5149.29100
08 may 202449.4249.4649.4249.4649.24100
07 may 202449.6749.6749.5349.5649.341,700
06 may 202449.4949.5249.4849.5249.302,900
03 may 202449.4649.4849.4449.4549.233,000
02 may 202449.1549.1649.1549.1648.94900
01 may 202448.8448.8948.7548.8748.667,100
01 may 20240.21 Dividendo
30 abr 202448.9748.9848.9048.9048.481,500
29 abr 202449.0949.1349.0549.0948.661,800
26 abr 202448.9849.0148.9548.9648.544,600
25 abr 202448.6348.8048.6348.8048.38500
24 abr 202448.8748.9248.8748.9248.501,800
23 abr 202449.0349.0649.0349.0648.64400
22 abr 202448.8248.9448.8248.9348.511,200
19 abr 202448.8848.8848.8348.8348.41900
18 abr 202448.8548.8548.7948.7948.371,200
17 abr 202448.8448.9248.8448.9248.49400
16 abr 202448.6848.6848.6848.6848.26100
15 abr 202448.9948.9948.8048.8048.383,800
12 abr 202449.2749.2849.2049.2048.776,800
11 abr 202449.1449.1549.1249.1548.731,000
10 abr 202449.1949.1949.1949.1948.76100
09 abr 202449.7749.7749.7749.7749.34100
08 abr 202449.6149.6149.6149.6149.18100
05 abr 202449.6649.6949.6649.6649.23800
04 abr 202449.7449.8249.7449.8249.39200
03 abr 202449.7549.7549.7549.7549.32100
02 abr 202449.6049.7049.6049.7049.27200
01 abr 202449.7749.7749.7549.7549.32600
01 abr 20240.189 Dividendo
28 mar 202450.3050.3050.3050.3049.67100
27 mar 202450.2050.3150.2050.3149.692,100
26 mar 202450.0850.0850.0650.0649.44200
25 mar 202450.1050.1050.1050.1049.48-
22 mar 202450.2250.2250.2250.2249.60-
21 mar 202450.0850.0850.0850.0849.46-
20 mar 202450.0250.0250.0250.0249.40200
19 mar 202449.9049.9049.9049.9049.29100
18 mar 202449.6049.7649.5149.7649.146,200
15 mar 202449.8549.8549.8149.8149.20500
14 mar 202449.8849.8849.8149.8149.19300
13 mar 202450.1250.1250.1250.1249.50100
12 mar 202450.1350.1350.1350.1349.51100
11 mar 202450.2550.2550.2550.2549.63-
08 mar 202450.2850.2850.2850.2849.66100
07 mar 202450.2150.2150.2150.2149.59100
06 mar 202450.1150.1150.0550.0549.438,000
05 mar 202449.9949.9949.9649.9849.36400
04 mar 202449.7949.7949.7949.7949.17-
01 mar 202449.8049.8849.8049.8849.27100
01 mar 20240.255 Dividendo
29 feb 202449.8749.8749.8749.8749.00100
28 feb 202449.8049.8049.8049.8048.94-
27 feb 202449.8149.8149.8149.8148.94-
26 feb 202449.8249.8249.8249.8248.95100
23 feb 202449.9749.9749.9749.9749.09100
22 feb 202449.8849.8849.8849.8849.02-
21 feb 202449.9049.9049.8749.8749.001,500
20 feb 202449.9649.9749.9549.9549.082,800
16 feb 202449.8049.8049.8049.8048.93100
15 feb 202449.9949.9949.9949.9949.11200
14 feb 202449.8249.8249.8249.8248.95100
13 feb 202449.7449.7449.6649.6648.79500
12 feb 202450.0350.0750.0350.0749.19200
09 feb 202450.0250.0250.0050.0049.13300
08 feb 202450.1550.1550.0750.0749.19600
07 feb 202450.2450.2650.2450.2649.38200
06 feb 202450.1950.3450.1950.2949.42300
05 feb 202450.1450.1450.0350.0549.183,300
*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.